[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAR":3,"homepage-market-summary":35,"stock-historical-MAR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MAR","2026-10-06",{"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},"Marriott International Class A Common Stock","Nasdaq",null,"HOTELS & MOTELS","Marriott operates 1.8 million rooms across roughly 30 brands. At the end of 2025, luxury represented roughly 10% of total rooms, premium was 42%, select service was 46%, and midscale was 2%. Marriott, Courtyard, and Sheraton are the largest brands, while Autograph, Tribute, Moxy, Aloft, and Element are newer lifestyle brands. Managed and franchised represented 99% of total rooms as of Dec. 31, 2025. North America makes up 61% of total rooms. Managed, franchise, and incentive fees represent the vast majority of revenue and profitability for the company.","414,000","Bethesda, MD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8082,2.92,"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},361.28,357.52,362.46,356.76,355.89,5.39,1.51,1170853.557975,31130,361.0594,410.98001,256.76001,1560637.9608615856,67.8,7179,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},227.55,1532683,559429228.176258,52.92,"2025-04-24",[189,190,200,210,219,228,239,250,261,272,283,294,304,315,326,337,348,359,370,381,392,403,413,424,435,446,457,467,478,488,498,509,520,531,542,553,562,573,584,594,605,616,627,638,649,660,671,680,691,702,712,723,733,744,755,764,775,784,792,800,809,818,827,836,845,852,861,870,878,887,895,902,911,920,928,937,946,955,964,972,981,990,999,1008,1017,1025,1033,1042,1050,1059,1068,1077,1084,1090,1097,1105,1114,1123,1132,1141,1150,1157,1166,1173,1181,1190,1198,1206,1215,1224,1231,1239,1248,1257,1263,1271,1280,1286,1294,1302,1310,1319,1327,1336,1345,1354,1363,1371,1380,1388,1396,1404,1412,1420,1429,1438,1447,1455,1464,1471,1480,1489,1498,1506,1514,1522,1529,1538,1547,1555,1564,1572,1579,1587,1595,1602,1609,1617,1626,1635,1643,1651,1660,1669,1676,1685,1693,1701,1709,1718,1725,1734,1743,1751,1759,1767,1776,1783,1790,1797,1805,1812,1820,1828,1836,1844,1852,1858,1866,1874,1883,1892,1901,1908,1916,1924,1931,1937,1945,1952,1960,1968,1975,1983,1991,2000,2008,2017,2026,2035,2044,2051,2059,2068,2076,2083,2092,2100,2109,2117,2125,2133,2142,2150,2158,2166,2174,2183,2192,2200,2208,2217,2224,2231,2238,2245,2254,2262,2271,2279,2285,2294,2302,2311,2320,2329,2338,2346,2354,2362,2370,2376,2385,2392,2400,2408,2417,2426,2431,2439,2447,2454,2461,2469,2476,2484,2492,2499,2506,2513,2520,2527,2535,2544,2551,2558,2567,2572,2579,2586,2594,2602,2611,2617,2624,2629,2635,2640,2648,2655,2663,2670,2678,2685,2693,2700,2708,2717,2724,2733,2742,2750,2759,2765,2772,2779,2785,2792,2800,2808,2817,2825,2832,2840,2848,2855,2862,2870,2879,2887,2894,2901,2906,2913,2922,2930,2937,2945,2952,2958,2965,2973,2981,2988,2993,3002,3009,3015,3021,3029,3035,3042,3050,3058,3066,3073,3080,3088,3095,3103,3112,3120,3127,3136,3142,3149,3157,3164,3172,3179,3188,3195,3203,3211,3218],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",357.79,358.96,354.6927,-3.07,-0.86,1369760.910106,30924,356.0378,{"date":201,"open":202,"high":203,"low":204,"close":193,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",359.32,360.6,356.36,4.17,1.18,1000891.451786,31658,358.4042,{"date":211,"open":192,"high":192,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",352.29,354.79,-0.88,-0.25,1117812.02776,38273,354.7066,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",363.69,355.67,-5.95,-1.65,1122365.93416,31203,357.2157,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",362.35,364.085,355.17,361.62,3.05,0.85,1466722.031256,40060,360.5414,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",351.95,359.63,349.68,358.57,6.54,1.86,1713336.085227,44859,357.1983,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",351.85,353.295,347.6,352.03,0.52,0.15,1353137.04233,40122,351.277,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",351.2,354.63,349.67,351.51,-0.15,-0.04,1105808.069984,36700,352.0361,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",346.3,354.11,345.3701,351.66,3.6,1.03,1654631.713307,40352,351.6986,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",346.69,349.34,343.15,348.06,5.4,1.58,1796044.316159,46176,347.1772,{"date":295,"open":296,"high":287,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",337.51,337.02,342.66,3.74,1.1,1166962.844834,38175,341.5556,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",333.83,340.64,332.35,338.92,4.92,1.47,4249828.118722,42187,338.042,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",337.72,338.67,332.68,334,-0.97,-0.29,1000939.039377,32233,334.3447,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",337.59,339.4207,332.76,334.97,-2.27,-0.67,1228359.253184,36825,335.5327,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",339.51,342.305,335.44,337.24,-3.22,-0.95,1550040.838889,43099,337.3964,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",333.235,341.3,332.04,340.46,5.77,1.72,1681342.752157,49663,338.0265,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",334.28,336.8,330.45,334.69,5.62,1.71,1502449.057992,40218,334.7044,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",330.5,334.12,328.595,329.07,-2.45,-0.74,1580404.071614,45312,329.9379,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",326.33,332.25,320.91,331.52,2.73,0.83,2233878.693726,59828,328.9157,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",332.08,336.74,328.2392,328.79,-7.72,-2.29,2107672.496768,58378,329.888,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",334.22,339.3,336.51,0.44,0.13,1175577.531579,36118,336.4222,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",333.27,337.955,331.14,336.07,2.93,0.88,1401765.966998,40428,335.9384,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",336.04,337.99,332.24,333.14,-1.41,-0.42,1252985.550751,41196,333.9901,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",340.535,342.49,333.74,334.55,-7.21,-2.11,1676250.330915,53119,335.9991,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",348.7,350.55,341.14,341.76,-9.32,-2.65,1424119.693934,33034,342.278,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",358.16,350.81,351.08,-2.79,-0.79,1011182.54303,33247,352.2221,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",354.59,357.9325,353.77,353.87,-4.8,-1.34,1481162.594102,33728,355.2027,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":127,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",358.065,360.67,355.07,358.67,0.25,2033857.842445,28175,358.2303,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":333,"volume":495,"transactions":496,"vwap":497},"2026-08-25",360.61,362.29,357.43,357.77,-2.43,1436150.10359,32142,358.2952,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",359.37,363.3948,357.255,360.2,3.81,1.07,954646.965896,36965,359.6679,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",359.02,361,354.19,356.39,-0.21,-0.06,995008.547047,34797,356.2531,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",356.61,358.745,354.57,356.6,-3.35,-0.93,1835292.612772,41111,357.017,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",358.4,365.105,357.18,359.95,2.62,0.73,1256757.430952,40493,361.0546,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",358.35,361.46,355.66,357.33,0.76,0.21,1505133.302175,44179,358.2489,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":267,"percent_change":268,"volume":559,"transactions":560,"vwap":561},"2026-08-17",353.94,357.98,353,356.57,1281551.541607,33858,356.1819,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",350.72,358.1,349.74,356.72,4.19,1.19,879717.720058,32028,356.1239,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",356.58,357.61,350.9766,352.53,-2.05,-0.58,996487.087308,33803,353.5012,{"date":585,"open":586,"high":525,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",351.6,348.875,354.58,5.09,1.46,1185209.576868,41044,354.7111,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",348.97,352.2664,347.27,349.49,1.05,0.3,2197037.537233,38794,349.2347,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",350.1,353.36,344.705,348.44,-5.47,-1.55,1696471.219769,50312,348.0575,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",358.84,359.9699,353.46,353.91,-5.76,-1.6,2124062.526635,49388,355.5767,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",362.01,364.74,356.01,359.67,-1.64,-0.45,1587406.375993,47954,359.1091,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",348.31,361.83,347.78,361.31,16.11,4.67,1997382.300394,61716,359.1442,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",344.785,346.36,340.81,345.2,-1.36,-0.39,3270134.949869,85346,343.9397,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",359.435,365.47,344.13,346.56,-26.27,-7.05,4400159.917559,114893,349.0415,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":453,"percent_change":177,"volume":677,"transactions":678,"vwap":679},"2026-07-31",377.008,377.925,372.63,372.83,1550393.678331,48963,374.0211,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",380,380.6,371.09,375.48,-5.64,-1.48,1581176.936521,52732,374.9937,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",377.25,383.26,375.62,381.12,-2.4,-0.63,1516216.87869,49997,380.3131,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":142,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-28",382.64,384.23,374.545,383.52,0.12,1769453.746426,58352,380.8365,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-27",378.11,384.2,377.53,383.06,8.63,2.3,1351459.722079,46708,381.6296,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":387,"volume":730,"transactions":731,"vwap":732},"2026-07-24",365.58,375.78,364.25,374.43,9.96,1217810.027228,39013,373.7107,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",363.67,365.92,360.71,364.47,-5.33,-1.44,1192066.817566,37924,363.5928,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",367.53,371.4,366.745,369.8,1.99,0.54,915124.053539,29691,369.5545,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":420,"percent_change":112,"volume":761,"transactions":762,"vwap":763},"2026-07-21",370.785,372.21,365.05,367.81,1013066.90212,31701,367.7882,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-20",369.81,371.33,364.63,366.93,0.69,0.19,1064707.336966,33156,366.9507,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-17",371.14001,372.98001,363.51999,366.23999,-4.9,-1.32,1845500,{"date":785,"open":786,"high":787,"low":788,"close":777,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":777},"2026-07-16",370.48999,376.44,368.32999,2.09,0.57,1257800,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-15",363.60999,370.67001,369.049988,5.86,1.61,1110900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-14",360.78,364.14001,359.95999,363.19,0.32,0.09,1736800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-13",375.70001,378.070007,361.73001,362.87,-13.24,-3.52,1592500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-10",372.82001,378.32001,372.78,376.10999,3.64,0.98,1028400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-09",371.79999,376.01001,366.45999,372.47,1.31,0.35,1208000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-08",378.14999,378.20001,369.73001,371.16,-9.59,-2.52,1391600,{"date":846,"open":847,"high":848,"low":682,"close":849,"change":180,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-07",382.14999,383.98999,380.75,0.26,1494800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",373.23001,379.89999,371.64001,379.75,6.8,1.82,1737700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",369.88,374.070007,366.97,372.95001,4.63,1.26,1552700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":332,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-07-01",369.95001,373.38,365.45001,368.32001,-0.61,1669300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-30",373.57001,374.57001,367.38,370.59,-4.29,-1.14,1910800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":494,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-29",378.57001,382.26999,373.81,374.88,-0.64,1487300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":623,"percent_change":431,"volume":901,"transactions":9,"vwap":900},"2026-06-26",379.48001,381.20999,372.81,377.31,2426300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-25",383.54001,388.25,377.92001,378.91,-4.65,-1.21,1498700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-24",389.51999,392.63,382.17001,383.56,-3.27,-0.85,1414700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":770,"volume":927,"transactions":9,"vwap":925},"2026-06-23",384.45999,390.35999,381.42999,386.82999,2.64,2019500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-22",394.56,395.019989,383.20001,384.19,-12.01,-3.03,1607100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-18",398.63,403.26001,394.89999,396.20001,1.59,0.4,2846400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-17",396.17001,404.070007,393.72,394.60999,-4.49,-1.13,1672000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-16",391.5,400.37,387.5,399.10001,-1.53,-0.38,1860300,{"date":965,"open":966,"high":30,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-15",406.42999,399.26001,400.63,-1.91,-0.47,1515700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-12",399.39001,403.25,396.98001,402.54001,5.65,1.42,1115800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-11",389,397.37,386.20001,396.89001,10.66,2.76,1496500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-10",393.79999,398.51999,385.16,386.23001,-7.38,-1.87,1701600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-09",394,398.95999,389.38,393.60999,2.19,0.56,1394700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-08",392.51001,395.85001,388.39001,391.42001,-1.09,-0.28,1349000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1010,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1010},"2026-06-05",388.10999,396.64999,386.45001,7.21,1.87,1975900,{"date":1026,"open":932,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-04",385.98001,380.64001,385.29999,8.55,2.27,1150100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-03",373.82999,377.13,371.28,376.75,2.99,0.8,1058000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":918,"volume":1049,"transactions":9,"vwap":1047},"2026-06-02",376.70001,377.66,373.16,373.76001,-3.2,1186800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-01",371.32999,378.32999,370.57999,376.95999,1.36,0.36,1396800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-29",385.56,386.88,373.29001,375.60001,-10.16,-2.63,2322500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-28",384.89999,388.37,381.62,385.76001,-0.1,-0.03,1974100,{"date":1078,"open":889,"high":1079,"low":889,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",386.29999,385.85999,12.05,3.22,1616800,{"date":1085,"open":1086,"high":881,"low":1087,"close":891,"change":1088,"percent_change":868,"volume":1089,"transactions":9,"vwap":891},"2026-05-26",369.85001,368.76001,4.66,1105600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":430,"percent_change":962,"volume":1096,"transactions":9,"vwap":1095},"2026-05-22",368.20999,370.91,367.29999,369.14999,820100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":94,"volume":1104,"transactions":9,"vwap":1102},"2026-05-21",366.62,371.14999,361.39999,370.56,0.81,908400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-20",359.19,371.51001,356.57999,369.75,11.06,3.08,1748000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-19",357.95999,362.59,354.35999,358.69,-0.49,-0.14,1656000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-18",354.66,363.79001,352.95001,359.17999,6.01,1.7,1410100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-15",351.89999,354.48999,350.95001,353.17001,-0.3,-0.08,1114000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-14",352.17999,357.079987,351.48999,353.47,3.28,0.94,1138900,{"date":1151,"open":1152,"high":621,"low":1153,"close":1154,"change":268,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-13",347.72,346.26001,350.19,-0.01,1387700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-12",355,358.17999,349.42999,350.23001,-3.09,-0.87,1297600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":87,"percent_change":157,"volume":1172,"transactions":9,"vwap":1171},"2026-05-11",350.54001,353.53,348.14999,353.32001,1729100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":806,"volume":1180,"transactions":9,"vwap":1178},"2026-05-08",353.48001,358.39001,352.32999,353.17999,1.13,1068000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-07",358.01001,360.84,350.48999,352.049988,-7.01,-1.95,1209000,{"date":1191,"open":1192,"high":179,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-06",363.87,352.79999,359.059998,4.54,1.28,1972500,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-05",347.39001,357.91,354.51999,7.28,2.1,1878900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-04",351.16,353.84,345.38,347.23999,-7.73,-2.18,977400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-01",357.5,363.75,354.67001,354.97,-6.72,-1.86,1001500,{"date":1225,"open":1116,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1005,"volume":1230,"transactions":9,"vwap":1228},"2026-04-30",363.26001,355.10001,361.69,7.74,1997200,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-29",357.39001,349.049988,353.95001,-4.38,-1.22,1249500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-28",358.64001,366.5,356.95999,358.32999,-2.34,-0.65,1240300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-27",364,367.059998,358.38,360.67001,-6.48,-1.76,1354500,{"date":1258,"open":1259,"high":1260,"low":1250,"close":1261,"change":1014,"percent_change":1138,"volume":1262,"transactions":9,"vwap":1261},"2026-04-24",367.45001,368.73001,367.14999,1148600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":601,"volume":1270,"transactions":9,"vwap":1268},"2026-04-23",369.84,372.089996,363.54999,368.23999,1.11,1141200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-22",376.019989,377.60999,366.53,367.13,-8.32,-2.22,1391500,{"date":1281,"open":1282,"high":682,"low":1283,"close":1284,"change":917,"percent_change":196,"volume":1285,"transactions":9,"vwap":1284},"2026-04-21",377.34,373.14001,375.45001,1562300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":549,"volume":1293,"transactions":9,"vwap":1291},"2026-04-20",375.35999,379.17999,374.51001,378.72,0.79,1205100,{"date":1295,"open":786,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-17",379.56,368.97,377.92999,15.51,4.28,2052300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":782,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-16",364.92999,367.5,361.23001,362.42001,-0.36,1535600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-15",365.79999,366.14001,360.87,363.73999,-2.96,-0.81,1528400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":750,"volume":1326,"transactions":9,"vwap":1324},"2026-04-14",358.94,367.32001,357.79001,366.70001,7.14,1476800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-13",351.51999,359.73999,348,359.56,5.46,1.54,1286200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-10",354.32001,357.029999,352.019989,354.10001,1.17,0.33,1122800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-09",347.51001,354,344.53,352.92999,4.35,1.25,1147100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-08",349.059998,353.60001,346.040009,348.57999,17.65,5.33,1701100,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-07",337.26999,326.76001,330.92999,-7.07,-2.09,1498000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-06",328.72,338.42999,328,338,6.07,1.83,1110400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":961,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-04-02",327.42001,335.31,324.89001,331.92999,-0.46,1119400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":100,"volume":1395,"transactions":9,"vwap":1393},"2026-04-01",329.64001,334.14001,325.31,333.45999,6.39,1577500,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-31",321.17001,330.92001,327.070007,7.76,2.43,2458000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1006,"volume":1411,"transactions":9,"vwap":1409},"2026-03-30",320,323.60999,317.81,319.31,1.77,1425600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":843,"volume":1419,"transactions":9,"vwap":1417},"2026-03-27",323.10999,324.5,316.54001,317.54001,-8.2,1875100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-26",325.51999,328.92999,323.59,325.73999,-1.05,-0.32,1010200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-25",326.19,329.070007,322.25,326.79001,2.5,0.77,1513400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-24",323.37,326.34,321.95999,324.29001,-2.23,-0.68,1102900,{"date":1448,"open":1449,"high":1393,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-23",328.91,325.45999,326.51999,6.76,2.11,1856500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-20",323.079987,325.32999,317.31,319.76001,-5.13,-1.58,3151100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1384,"change":1469,"percent_change":538,"volume":1470,"transactions":9,"vwap":1384},"2026-03-19",323.5,326.82999,320.059998,2.37,1278200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-18",326,329.35001,322.20001,322.51999,-4.76,-1.45,1400000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-17",325.60001,330.84,325.56,327.28,5.44,1.69,1054200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-16",318.23999,323.25,316.97,321.84,8.03,2.56,1419900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":463,"volume":1505,"transactions":9,"vwap":1503},"2026-03-13",318.38,322.39001,313.45999,313.81,-2.5,1082200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1163,"volume":1513,"transactions":9,"vwap":1511},"2026-03-12",320.17001,320.95999,315.37,316.31,-10.07,1608600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":708,"volume":1521,"transactions":9,"vwap":1519},"2026-03-11",326.59,327.70001,322.95001,326.38,0.38,989900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1473,"change":1527,"percent_change":1164,"volume":1528,"transactions":9,"vwap":1473},"2026-03-10",326.049988,331.70999,323.78,-2.86,1148900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-09",317.12,329.32999,311.20001,328.85999,5.06,1.56,1993500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-06",324.98001,326.73001,316.12,323.79999,-9.24,-2.77,2064500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":196,"volume":1554,"transactions":9,"vwap":1552},"2026-03-05",332.20001,334.049988,326.53,333.040009,-2.9,1471500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-04",337.92999,339.98001,333.070007,335.94,0.03,0.01,1360200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1486,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-03-03",322.60001,337.13,320.56,335.91,1.65,2231100,{"date":1573,"open":372,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":79,"volume":1578,"transactions":9,"vwap":1576},"2026-03-02",336.37,325.81,330.47,-11.26,2038800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":843,"volume":1586,"transactions":9,"vwap":1584},"2026-02-27",346.81,347.95001,339.51001,341.73001,-8.84,1664600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":127,"volume":1594,"transactions":9,"vwap":1592},"2026-02-26",349.37,354.45999,347.85001,350.57001,3.13,1471700,{"date":1596,"open":1597,"high":1170,"low":1598,"close":1599,"change":1600,"percent_change":1352,"volume":1601,"transactions":9,"vwap":1599},"2026-02-25",346.70001,343.5,347.44,4.29,2465500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":107,"percent_change":257,"volume":1608,"transactions":9,"vwap":1607},"2026-02-24",342.73999,347.88,341.5,343.14999,1388000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":961,"volume":1616,"transactions":9,"vwap":1614},"2026-02-23",348.45999,348.66,337.76999,342.62,-5.31,1730000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-20",347.41,352.60999,345.040009,347.92999,-1.96,-0.56,2276700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-19",353.19,354.91,349.32999,349.89001,-6.11,-1.72,1734500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1014,"volume":1642,"transactions":9,"vwap":1640},"2026-02-18",355.53,360.17001,352.85999,356,-3.94,1917000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":366,"volume":1650,"transactions":9,"vwap":1648},"2026-02-17",354.95001,361.75,354.84,359.94,6.05,2160000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-13",353.35001,359.079987,350.17999,353.89001,-1.19,-0.34,1590900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-12",361.98001,370,352.54999,355.079987,-3.67,-1.02,1873500,{"date":1670,"open":1671,"high":1672,"low":1159,"close":1673,"change":1674,"percent_change":117,"volume":1675,"transactions":9,"vwap":1673},"2026-02-11",358.63,367.73001,358.75,-0.6,2492000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-10",349.91,363.54001,347.35999,359.35001,28.14,8.5,4006200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":876,"volume":1692,"transactions":9,"vwap":1690},"2026-02-09",331.25,332.070007,326.13,331.20999,-2.03,2357500,{"date":1694,"open":1695,"high":1696,"low":1473,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-06",326.39999,333.95999,333.23999,6.79,2.08,1415300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":43,"volume":1708,"transactions":9,"vwap":1706},"2026-02-05",324.32999,326.92999,320.39999,326.45001,1.89,1351200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-04",321.35001,329.78,320.39001,324.56,6.14,1.93,2069100,{"date":1719,"open":1416,"high":1720,"low":1721,"close":1722,"change":1164,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-02-03",322.85999,316.070007,318.42001,-0.27,1263800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-02",316.45001,321.10001,314.26001,319.29001,3.99,1.27,978500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-30",316.72,318.95001,313.25,315.29999,-4.47,-1.4,1325100,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-29",312.48999,320.75,319.76999,7.7,2.47,1698200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1674,"volume":1758,"transactions":9,"vwap":1756},"2026-01-28",315.079987,316,311.57001,312.070007,-1.88,1264100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1164,"volume":1766,"transactions":9,"vwap":1764},"2026-01-27",315.84,316.35001,313.26001,313.95001,-2.75,954000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-26",317.59,319.47,313,316.70001,-3,-0.94,1247600,{"date":1777,"open":1409,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":876,"volume":1782,"transactions":9,"vwap":1780},"2026-01-23",320.73999,316.69,319.70001,-1.97,1368300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1269,"percent_change":834,"volume":1789,"transactions":9,"vwap":1788},"2026-01-22",322.98999,327.20001,320.70999,321.67001,1575600,{"date":1791,"open":1792,"high":1494,"low":1793,"close":1568,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1568},"2026-01-21",314.82999,312.59,6.72,2.14,1984600,{"date":1798,"open":1799,"high":1442,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-20",320.67999,312.67001,313.84,-12.04,-3.69,1756000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":807,"percent_change":1561,"volume":1811,"transactions":9,"vwap":1810},"2026-01-16",326.70999,327.75,322.070007,325.88,1903400,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-15",322.35999,329.69,325.79001,6.11,1.91,2121600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1667,"volume":1827,"transactions":9,"vwap":1825},"2026-01-14",321.049988,322.049988,314.75,319.67999,-3.28,1442000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":656,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2026-01-13",322.97,325.47,319.82999,322.95999,-0.12,1233300,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-12",325.14999,319.01001,323.35001,-4.83,-1.47,1397700,{"date":1845,"open":1846,"high":1847,"low":1551,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-09",326.95999,331.089996,328.17999,3.27,1.01,1463800,{"date":1853,"open":1854,"high":1855,"low":1772,"close":1856,"change":978,"percent_change":1410,"volume":1857,"transactions":9,"vwap":1856},"2026-01-08",317.64999,325.70999,324.91,1265300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1317,"volume":1865,"transactions":9,"vwap":1863},"2026-01-07",319.73999,322.23999,317.53,319.26001,-2.6,1347200,{"date":1867,"open":1868,"high":1566,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2026-01-06",309.95001,309.60001,321.85999,10.83,3.48,1601100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2026-01-05",311.82001,316.32001,308.31,311.029999,-2.38,-0.76,2174500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-02",310.54999,314.29999,309,313.41,3.17,1.02,1060600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-31",313.92999,315.34,309.67001,310.23999,-3.7,-1.18,1228300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":970,"percent_change":267,"volume":1907,"transactions":9,"vwap":1906},"2025-12-30",314.41,315.51001,313.54999,313.94,877200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1903,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1903},"2025-12-29",315.10001,315.57001,312.42999,-1.17,-0.37,764600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":409,"volume":1923,"transactions":9,"vwap":1921},"2025-12-26",315.16,315.95999,314.049988,315.57999,0.42,663500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1918,"change":1929,"percent_change":834,"volume":1930,"transactions":9,"vwap":1918},"2025-12-24",313.089996,316.22,313.070007,1.09,531700,{"date":1932,"open":1933,"high":1779,"low":1933,"close":1934,"change":806,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-23",313.14001,314.070007,0.1,1171800,{"date":1938,"open":1939,"high":1940,"low":1868,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-22",310.73999,315.39999,313.75,3.59,1.16,1209900,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1929,"volume":1951,"transactions":9,"vwap":1949},"2025-12-19",304.39999,311.67999,310.16,3.34,3064600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1426,"volume":1959,"transactions":9,"vwap":1957},"2025-12-18",310.25,311.69,304.89999,306.82001,-3.25,1659700,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-17",305.45999,311.66,310.070007,4.1,1.34,1658700,{"date":1969,"open":1970,"high":1869,"low":1971,"close":1972,"change":843,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-16",308.48001,303.049988,305.97,-0.82,2012700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1849,"volume":1982,"transactions":9,"vwap":1980},"2025-12-15",304.45001,310.23001,302.17001,308.48999,9.77,2217000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":548,"volume":1990,"transactions":9,"vwap":1988},"2025-12-12",298.26001,300.75,296.64001,298.72,2.26,1788600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-11",287.17001,297.41,285.070007,296.45999,9.5,3.31,2260700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":300,"volume":2007,"transactions":9,"vwap":2005},"2025-12-10",283.89001,287.98001,282.029999,286.95999,3.12,1743800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-09",287.39999,287.67001,283.10001,283.84,-3.98,-1.38,2035800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-08",292.070007,292.16,286.64999,287.82001,-4.77,-1.63,1569900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-12-05",295.20001,296.28,292,292.59,-3.41,-1.15,1604600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-12-04",302.92999,306.64999,292.37,296,-10.65,-3.47,2268200,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2038,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2038},"2025-12-03",303.51999,309.42999,2,0.66,1459500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":944,"volume":2058,"transactions":9,"vwap":2056},"2025-12-02",304.56,305.66,299.32999,304.64999,1.21,1126000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-12-01",302.42999,307.079987,302,303.44,-1.35,-0.44,1421200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":87,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-28",303.89999,305.14001,302.95001,304.79001,0.05,575500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2056,"change":107,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2056},"2025-11-26",303.51001,306,301.94,0.17,1240900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-25",297.14999,305.01001,296.67001,304.12,7.89,2.66,1372800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":409,"volume":2099,"transactions":9,"vwap":2097},"2025-11-24",295.54999,297.95999,292.72,296.23001,0.39,2348200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-21",284.37,298.029999,284.26999,295.84,13.46,4.77,2384700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":893,"volume":2116,"transactions":9,"vwap":2114},"2025-11-20",285.42001,289.35999,281.72,282.38,-1.82,1215500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":142,"volume":2124,"transactions":9,"vwap":2122},"2025-11-19",282.88,285.45999,281.53,284.20001,1.3,1040500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1562,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-18",283.22,286.94,281.29999,282.89999,0,1553500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-17",286.35001,286.89001,280.98999,282.89001,-2.83,-0.99,1182900,{"date":2143,"open":1995,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-14",288.019989,281.19,285.72,-1.71,-0.59,1363300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1478,"volume":2157,"transactions":9,"vwap":2155},"2025-11-13",290.059998,293.48999,287.01001,287.42999,-4.24,1769200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1139,"volume":2165,"transactions":9,"vwap":2163},"2025-11-12",291.39001,294.98999,290.54001,291.67001,-0.23,1102800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":58,"volume":2173,"transactions":9,"vwap":2171},"2025-11-11",290.56,294.01001,290.040009,291.89999,1.43,1409000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-10",292.12,294.17999,286.10001,290.47,-0.69,-0.24,1737600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-11-07",282.14999,291.66,281.92999,291.16,10.02,3.56,2471600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1445,"volume":2199,"transactions":9,"vwap":2197},"2025-11-06",283,286.57999,279.87,281.14001,-1.93,1543600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1871,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-11-05",273.75,285.66,272.66,283.070007,3.98,2736800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-04",264.39999,275.66,263.51001,272.23999,8.35,3.16,2845200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1998,"percent_change":1732,"volume":2223,"transactions":9,"vwap":2222},"2025-11-03",261.63,264.81,258.98999,263.89001,2242900,{"date":2225,"open":2226,"high":2227,"low":31,"close":2228,"change":2229,"percent_change":893,"volume":2230,"transactions":9,"vwap":2228},"2025-10-31",261.39999,261.54999,260.57999,-1.69,1439900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":918,"percent_change":1427,"volume":2237,"transactions":9,"vwap":2236},"2025-10-30",263.29999,267.32001,261.70001,262.26999,1217900,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1245,"percent_change":214,"volume":2244,"transactions":9,"vwap":2243},"2025-10-29",263.37,267.10999,262.029999,263.12,1378500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-28",269.88,271.19,265.32001,265.45999,-5.75,-2.12,1089900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":268,"volume":2261,"transactions":9,"vwap":2259},"2025-10-27",272.42001,274.94,270.049988,271.20999,-0.11,995500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-24",271.39001,273.31,269.82001,271.32001,1.62,0.6,1077700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1164,"volume":2278,"transactions":9,"vwap":2276},"2025-10-23",272.12,273.040009,268.85001,269.70001,-2.37,1393200,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":824,"percent_change":1056,"volume":2284,"transactions":9,"vwap":2283},"2025-10-22",268,276.79999,272.070007,1548100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-21",263.01001,269.57999,262.040009,268.42999,8.43,3.24,1528900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":918,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-20",262.29999,263.81,259.92999,260,-0.33,1650200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-17",259,263.070007,258.62,260.85001,1.81,0.7,1646000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-16",267.38,267.72,257.92001,259.040009,-7.15,-2.69,1370000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-15",267.79999,269.79001,263.44,266.19,-1.78,-0.66,1187500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-14",260.89001,269.64001,260.42001,267.97,4.71,1.79,1305600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":206,"volume":2345,"transactions":9,"vwap":2343},"2025-10-13",263.60999,265.29001,261.32001,263.26001,3.06,1421700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":1444,"volume":2353,"transactions":9,"vwap":2351},"2025-10-10",266.32999,270.22,259.85999,260.20001,-5.94,1728200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2180,"volume":2361,"transactions":9,"vwap":2359},"2025-10-09",268.17999,272.85001,265.92999,266.14001,-1.84,1300900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":107,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-10-08",267.89001,269.48001,264.32001,267.98001,0.2,1419800,{"date":2371,"open":2372,"high":2274,"low":2373,"close":2374,"change":952,"percent_change":224,"volume":2375,"transactions":9,"vwap":2374},"2025-10-07",272.42999,265.53,267.45001,1729600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-06",269.17001,273.10001,267.89999,271.94,4.37,1.63,2064700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1342,"percent_change":408,"volume":2391,"transactions":9,"vwap":2390},"2025-10-03",265.98001,268.95001,264.95999,267.57001,2617900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2308,"volume":2399,"transactions":9,"vwap":2397},"2025-10-02",261.079987,266.79001,261.049988,266.39999,4.74,1026800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":132,"volume":2407,"transactions":9,"vwap":2405},"2025-10-01",258.37,262.26001,258.070007,261.66,1.22,1235200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-30",265.5,265.95999,259.62,260.44,-6.38,-2.39,1695300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-29",265.39999,267.69,264.01001,266.82001,2.61,0.99,1361800,{"date":2427,"open":2219,"high":2428,"low":2219,"close":2429,"change":1998,"percent_change":1732,"volume":2430,"transactions":9,"vwap":2429},"2025-09-26",266,264.20999,1292400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":970,"volume":2438,"transactions":9,"vwap":2436},"2025-09-25",260.95001,262.25,258.89001,260.89999,-1.24,1194600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":601,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-24",263.14999,264.29001,260.13,262.14001,0.11,1295700,{"date":2448,"open":2449,"high":2450,"low":2226,"close":2451,"change":2452,"percent_change":196,"volume":2453,"transactions":9,"vwap":2451},"2025-09-23",263.5,266.019989,261.84,-2.26,1050300,{"date":2455,"open":2456,"high":2457,"low":2305,"close":2458,"change":2459,"percent_change":224,"volume":2460,"transactions":9,"vwap":2458},"2025-09-22",265.76999,266.17999,264.10001,-4.42,1477600,{"date":2462,"open":2419,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-19",270.28,264.16,268.51999,4.57,1.73,2771000,{"date":2470,"open":2471,"high":2472,"low":2236,"close":2473,"change":2474,"percent_change":538,"volume":2475,"transactions":9,"vwap":2473},"2025-09-18",262.72,266.62,263.95001,1.9,1376700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1213,"volume":2483,"transactions":9,"vwap":2481},"2025-09-17",267.39001,268.31,260.14999,262.049988,-5.84,1941600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2364,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2364},"2025-09-16",265.59,269.10001,264.019989,2.75,1.04,1266400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":655,"percent_change":78,"volume":2498,"transactions":9,"vwap":2497},"2025-09-15",267.25,268.62,264.39001,265.14001,1412200,{"date":2500,"open":2501,"high":2502,"low":2449,"close":2503,"change":740,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-09-12",266.88,267.78,266.5,-0.54,1051600,{"date":2507,"open":2233,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1204,"volume":2512,"transactions":9,"vwap":2510},"2025-09-11",268.92001,262.48999,267.94,5.52,1126600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1462,"percent_change":1674,"volume":2519,"transactions":9,"vwap":2518},"2025-09-10",264,265.78,261.10001,262.42001,1414600,{"date":2521,"open":2522,"high":2495,"low":2523,"close":2515,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2515},"2025-09-09",267.76001,263.82999,-4.07,-1.52,1253500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":1732,"volume":2534,"transactions":9,"vwap":2532},"2025-09-08",265.13,268.38,263.19,268.070007,3.37,998200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-05",270.69,271.67001,262,264.70001,-4.15,-1.54,1378600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2275,"change":2549,"percent_change":2172,"volume":2550,"transactions":9,"vwap":2275},"2025-09-04",266.60999,269.79999,265.17001,3.78,1232400,{"date":2552,"open":2553,"high":2554,"low":2222,"close":2555,"change":2556,"percent_change":94,"volume":2557,"transactions":9,"vwap":2555},"2025-09-03",264.76001,267.079987,265.070007,0.59,1046300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-09-02",264.92999,265.70001,261.57001,264.48001,-3.38,-1.26,1423000,{"date":2568,"open":2487,"high":2569,"low":2325,"close":2570,"change":2415,"percent_change":214,"volume":2571,"transactions":9,"vwap":2570},"2025-08-29",270.38,267.85999,858900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":43,"percent_change":94,"volume":2578,"transactions":9,"vwap":2577},"2025-08-28",270.089996,271.57001,268.79999,270.25,970200,{"date":2580,"open":2501,"high":2581,"low":2582,"close":2583,"change":859,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-27",269.98001,265.92001,269.67001,0.68,907300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1015,"volume":2593,"transactions":9,"vwap":2591},"2025-08-26",268.20001,270.48999,266.98999,267.85001,-0.75,1254200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":969,"volume":2601,"transactions":9,"vwap":2599},"2025-08-25",272.79001,272.82001,268.51001,268.60001,-5.22,1259700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-22",263.70001,274.53,263.059998,273.82001,11.55,4.4,1605900,{"date":2612,"open":2613,"high":2515,"low":2614,"close":2236,"change":2565,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2236},"2025-08-21",262.38,261.44,-0.48,1116600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1958,"percent_change":1237,"volume":2623,"transactions":9,"vwap":2622},"2025-08-20",266.78,268.64999,263.42001,263.53,1090000,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2619,"change":256,"percent_change":2368,"volume":2628,"transactions":9,"vwap":2619},"2025-08-19",265.76001,270.23999,1141500,{"date":2630,"open":2529,"high":2631,"low":2632,"close":2633,"change":147,"percent_change":944,"volume":2634,"transactions":9,"vwap":2633},"2025-08-18",267.040009,263.89999,266.26001,909000,{"date":2636,"open":2495,"high":2495,"low":2637,"close":2638,"change":2065,"percent_change":78,"volume":2639,"transactions":9,"vwap":2638},"2025-08-15",264.63,265.20001,1083700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1913,"volume":2647,"transactions":9,"vwap":2645},"2025-08-14",267.54999,268.76999,265.67001,266.54999,-3.15,1153200,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2276,"change":2653,"percent_change":1410,"volume":2654,"transactions":9,"vwap":2276},"2025-08-13",265.12,270.20999,264.38,4.69,1038500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":387,"volume":2662,"transactions":9,"vwap":2660},"2025-08-12",259.42999,265.48999,258.019989,265.01001,7.04,1110700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1188,"percent_change":2592,"volume":2669,"transactions":9,"vwap":2668},"2025-08-11",259.47,261.38,256.48999,257.97,1285800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":333,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-08-08",260.39999,262.75,257.31,259.92001,-0.26,1353600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2252,"percent_change":1317,"volume":2684,"transactions":9,"vwap":2683},"2025-08-07",265.29999,266.41,259.75,260.59,1695900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1039,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-08-06",259.29001,263.26999,257.32999,262.70999,1.15,1635600,{"date":2694,"open":2695,"high":2403,"low":2696,"close":2697,"change":2556,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-08-05",259.31,255.27,259.72,0.23,2346000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2549,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-08-04",256.78,259.51001,255.42999,259.13,1.48,2057900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-08-01",260.88,261.019989,253.75999,255.35001,-8.48,-3.21,2496300,{"date":2718,"open":2719,"high":2258,"low":2720,"close":2523,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2523},"2025-07-31",268.22,262.95001,-6.21,-2.3,2279400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-30",274.66,275.049988,269.22,270.040009,-3.43,-1.25,1300400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-29",276.92001,276.95001,272.57001,273.47,-2.32,-0.84,1504500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1657,"volume":2749,"transactions":9,"vwap":2747},"2025-07-28",278.67999,280,275.60999,275.79001,-3.32,1485000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-25",274.040009,279.20999,272.75,279.10999,6.23,2.28,1013500,{"date":2760,"open":2761,"high":2762,"low":2264,"close":2763,"change":698,"percent_change":2164,"volume":2764,"transactions":9,"vwap":2763},"2025-07-24",272.92001,276.29999,272.88,1103400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":107,"percent_change":771,"volume":2771,"transactions":9,"vwap":2770},"2025-07-23",272.54999,273.73001,269.5,273.51001,1351000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":979,"percent_change":256,"volume":2778,"transactions":9,"vwap":2777},"2025-07-22",272.60999,273.29999,270.029999,272.98001,1467500,{"date":2780,"open":2781,"high":2782,"low":2259,"close":2783,"change":1667,"percent_change":1914,"volume":2784,"transactions":9,"vwap":2783},"2025-07-21",273.48001,274.70999,271.56,1294300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":825,"percent_change":1057,"volume":2791,"transactions":9,"vwap":2790},"2025-07-18",272.35999,273.64001,270.73999,272.57999,1547000,{"date":2793,"open":2794,"high":2795,"low":2729,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-17",273.14001,274.54999,271.60001,-2,-0.73,1564900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":970,"volume":2807,"transactions":9,"vwap":2805},"2025-07-16",274.78,276.91,272.60001,273.60001,-1.3,1005100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-15",282.79999,282.97,274.67001,274.89999,-7.97,-2.82,1772500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2406,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-07-14",280.97,283.48001,279.63,282.87,0.43,976100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1246,"percent_change":2164,"volume":2831,"transactions":9,"vwap":2830},"2025-07-11",281.48999,282.60999,279.01001,281.64999,990600,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":1269,"volume":2839,"transactions":9,"vwap":2837},"2025-07-10",280.51999,283.75,278.89999,282.29999,3.11,1440200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1015,"volume":2847,"transactions":9,"vwap":2845},"2025-07-09",281.34,282.040009,278.54999,279.19,-0.77,906900,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1536,"percent_change":1006,"volume":2854,"transactions":9,"vwap":2853},"2025-07-08",279.39001,282.35999,278.69,279.95999,1507100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2024,"percent_change":580,"volume":2861,"transactions":9,"vwap":2860},"2025-07-07",279.17999,280.13,275.56,278.39999,1258200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":127,"volume":2869,"transactions":9,"vwap":2867},"2025-07-03",277.62,281.28,277.5,280.029999,2.51,623200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-07-02",277.20001,278.17999,275.72,277.51999,-0.55,-0.2,1086300,{"date":2880,"open":2881,"high":2882,"low":2881,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-07-01",271.44,279.089996,278.070007,4.86,1.78,1515400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2676,"percent_change":1074,"volume":2893,"transactions":9,"vwap":2892},"2025-06-30",274.5,275.79999,270.51999,273.20999,1341800,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2738,"change":2899,"percent_change":2172,"volume":2900,"transactions":9,"vwap":2738},"2025-06-27",269.54001,274.51001,269.32999,3.85,4507300,{"date":2902,"open":2633,"high":2589,"low":2633,"close":2903,"change":2904,"percent_change":1056,"volume":2905,"transactions":9,"vwap":2903},"2025-06-26",269.62,3.63,1245100,{"date":2907,"open":2908,"high":2487,"low":2909,"close":2910,"change":2911,"percent_change":1667,"volume":2912,"transactions":9,"vwap":2910},"2025-06-25",269.01001,264.73999,265.98999,-2.74,1514000,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-24",266.70001,269.91,265.60001,268.73001,4.62,1.75,1505700,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":26,"volume":2929,"transactions":9,"vwap":2927},"2025-06-23",259.57999,264.32999,254.49001,264.10999,3.92,1728500,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2090,"percent_change":279,"volume":2936,"transactions":9,"vwap":2935},"2025-06-20",259.57001,261.51999,257.48999,260.19,2244300,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":256,"volume":2944,"transactions":9,"vwap":2942},"2025-06-18",256.47,260.84,256.040009,257.53,1.33,1136400,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2147,"percent_change":2327,"volume":2951,"transactions":9,"vwap":2950},"2025-06-17",255.5,259.44,255,256.20001,1187100,{"date":2953,"open":2954,"high":2955,"low":2950,"close":2956,"change":17,"percent_change":2691,"volume":2957,"transactions":9,"vwap":2956},"2025-06-16",256.48001,259.53,257.91,1925700,{"date":2959,"open":2304,"high":2228,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-13",253.56,254.99001,-8.24,-3.13,1783100,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2139,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-06-12",264.23999,265.84,262.56,263.23001,-1.06,1152100,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":377,"volume":2980,"transactions":9,"vwap":2978},"2025-06-11",269.029999,269.19,265.35001,266.059998,-1.98,1079300,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":1453,"percent_change":1292,"volume":2987,"transactions":9,"vwap":2986},"2025-06-10",266.12,269.079987,265.75,268.040009,1479000,{"date":2989,"open":2910,"high":2990,"low":2991,"close":2358,"change":601,"percent_change":2445,"volume":2992,"transactions":9,"vwap":2358},"2025-06-09",267.73001,264.67001,1207500,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-06",263.85001,266.049988,262.79999,265.63,5.82,2.24,986700,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2252,"percent_change":1317,"volume":3008,"transactions":9,"vwap":3007},"2025-06-05",261.92999,262.89999,259.45999,259.81,1188800,{"date":3010,"open":3011,"high":3012,"low":3004,"close":3004,"change":3013,"percent_change":527,"volume":3014,"transactions":9,"vwap":3004},"2025-06-04",264.22,265.28,-2.47,926300,{"date":3016,"open":3017,"high":3018,"low":3017,"close":2210,"change":3019,"percent_change":2406,"volume":3020,"transactions":9,"vwap":2210},"2025-06-03",260.16,265.57001,3.19,1358200,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":2140,"volume":3028,"transactions":9,"vwap":3026},"2025-06-02",262.12,262.73999,258.79001,261.20999,-2.62,1339500,{"date":3030,"open":3031,"high":2650,"low":3032,"close":2523,"change":94,"percent_change":3033,"volume":3034,"transactions":9,"vwap":2523},"2025-05-30",263.57001,262.10001,0.08,1245300,{"date":3036,"open":3037,"high":2457,"low":3038,"close":2340,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":2340},"2025-05-29",265.56,261,-0.92,-0.35,949700,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":2148,"volume":3049,"transactions":9,"vwap":3047},"2025-05-28",266.59,266.89001,264.17999,264.53,-1.57,1340600,{"date":3051,"open":3052,"high":3053,"low":3052,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-27",260.079987,266.35001,266.10001,8.4,3.26,1338900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":2033,"volume":3065,"transactions":9,"vwap":3063},"2025-05-23",255.69,258.97,255.53,257.70001,-2.99,1270700,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":2131,"percent_change":2131,"volume":3072,"transactions":9,"vwap":3071},"2025-05-22",261.17001,262.10999,259.20999,260.69,1082900,{"date":3074,"open":2222,"high":3075,"low":3076,"close":3071,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3071},"2025-05-21",264.59,260.14001,-6.65,-2.49,1271800,{"date":3081,"open":3082,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-20",271.64001,266.92001,267.34,-5.85,-2.14,1500400,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":268,"percent_change":1155,"volume":3094,"transactions":9,"vwap":3093},"2025-05-19",269.60999,273.76001,269.45001,273.19,1099100,{"date":3096,"open":3097,"high":3098,"low":2898,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-16",271.54001,273.32001,273.23001,1.76,0.65,1235000,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-05-15",271.98999,272.95001,270.73001,271.47,-1.12,-0.41,1483500,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":612,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-05-14",272.39999,275.62,272.089996,272.59,-0.57,1520800,{"date":3121,"open":3122,"high":3123,"low":2259,"close":3124,"change":3125,"percent_change":1040,"volume":3126,"transactions":9,"vwap":3124},"2025-05-13",272,276.019989,274.14001,2.18,1690300,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3132},"2025-05-12",269.39999,273.42001,268.63,271.95999,13.99,5.42,2551100,{"date":3137,"open":3138,"high":3139,"low":3060,"close":2668,"change":3140,"percent_change":78,"volume":3141,"transactions":9,"vwap":2668},"2025-05-09",259.10999,259.98999,-1.33,1489000,{"date":3143,"open":3144,"high":2243,"low":3145,"close":3146,"change":1998,"percent_change":3147,"volume":3148,"transactions":9,"vwap":3146},"2025-05-08",256.87,255.99001,259.29999,1.29,1787500,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3145,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3145},"2025-05-07",251.78,258.10001,250.78999,4.03,1.6,1866500,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":2653,"percent_change":2474,"volume":3163,"transactions":9,"vwap":3162},"2025-05-06",256.14001,258.59,250.0099945,251.96001,2527700,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":214,"volume":3171,"transactions":9,"vwap":3169},"2025-05-05",248,250.84,246.5,247.27,-2.2,1894400,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":2511,"percent_change":1989,"volume":3178,"transactions":9,"vwap":3177},"2025-05-02",247.57001,250.53999,247.13,249.47,1302000,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-05-01",241.25999,246.24001,240.36,243.95,5.37,2.25,1818200,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":1014,"percent_change":634,"volume":3194,"transactions":9,"vwap":3193},"2025-04-30",234.53,239.050003,231.21001,238.58,2246300,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":1943,"volume":3202,"transactions":9,"vwap":3200},"2025-04-29",235.33,240.85001,235.13,239.67,2.74,2255100,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":538,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3208},"2025-04-28",238.28999,240.83,234.070007,236.92999,0.31,2418200,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":516,"percent_change":1075,"volume":3217,"transactions":9,"vwap":3216},"2025-04-25",236.52,238.020004,232.82001,236.2,1989900,{"date":187,"open":3219,"high":3220,"low":183,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},228.48,237.35001,236.25999,7.78,3.41,2329800]