[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFC":3,"homepage-market-summary":34,"stock-historical-MFC":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"MFC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Manulife Financial Corp.","NYSE",null,"Common Stock","Manulife Financial is one of the Big Three Canadian life insurers. The firm provides life insurance, annuities, asset management, and wealth management products to individuals and group customers in Canada, the United States, and Asia. The Canadian business segment contributes approximately 21% of 2025 adjusted earnings. The Asia segment operates across 12 countries and contributes around 38% of earnings, with a significant presence in Hong Kong and Singapore. The US business, which primarily operates under the John Hancock brand, contributes about 16% of earnings. Manulife's global asset and wealth management business contributes approximately 25% of its earnings. The firm had around CAD 1.2 trillion in assets under management and administration as of the end of June 2026.","37,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},4.519,1.94,"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},42.93,43.005,43.425,42.795,42.94,-0.01,-0.02,1079465.997872,15850,43.0847,45.33,31.41,2094237.163311251,82.8,6798,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},29.7,2110253,770242427.991124,42.11,"2025-04-24",[188,189,199,209,219,229,240,251,260,270,280,291,300,310,321,331,342,350,357,367,376,385,395,406,416,427,436,446,454,462,471,479,489,498,507,516,527,536,543,552,563,573,583,591,599,607,617,625,634,642,652,659,669,679,687,697,706,711,716,724,733,741,747,754,761,768,776,784,791,799,806,814,822,831,840,845,852,861,868,875,881,887,894,902,909,916,924,932,939,947,953,960,964,970,977,984,992,1000,1008,1017,1024,1031,1038,1045,1052,1060,1067,1073,1079,1083,1091,1096,1100,1107,1113,1118,1123,1129,1134,1137,1142,1148,1155,1161,1169,1175,1184,1191,1198,1206,1213,1222,1229,1236,1245,1251,1258,1265,1272,1280,1289,1293,1299,1306,1313,1320,1328,1336,1342,1348,1356,1363,1370,1378,1387,1392,1399,1407,1415,1422,1427,1434,1443,1450,1457,1462,1467,1475,1481,1488,1494,1499,1503,1510,1515,1522,1528,1533,1537,1542,1551,1555,1562,1566,1572,1579,1585,1591,1596,1603,1608,1612,1617,1622,1626,1631,1635,1640,1646,1650,1655,1662,1668,1673,1679,1684,1690,1695,1700,1706,1711,1716,1720,1723,1730,1736,1740,1744,1751,1756,1760,1765,1771,1776,1780,1785,1790,1795,1801,1808,1814,1821,1827,1834,1842,1850,1857,1864,1871,1876,1883,1889,1896,1902,1909,1915,1920,1928,1934,1940,1945,1950,1955,1961,1967,1974,1981,1986,1993,2000,2005,2012,2018,2024,2030,2035,2042,2048,2052,2058,2062,2067,2073,2079,2085,2091,2098,2104,2109,2115,2122,2127,2133,2137,2143,2149,2156,2162,2167,2171,2177,2184,2190,2199,2203,2208,2211,2215,2220,2224,2228,2233,2240,2246,2250,2253,2256,2259,2263,2268,2271,2275,2279,2283,2286,2290,2296,2301,2306,2311,2315,2321,2326,2331,2334,2339,2342,2345,2349,2354,2358,2362,2365,2372,2376,2381,2385,2390,2394,2398,2401,2404,2408,2411,2416,2420,2424,2428,2432,2435,2438,2441,2444,2448,2452,2455,2460,2464,2469,2473,2477,2481,2485,2488,2493],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",42.92,43.29,42.88,0.01,0.02,1107185.835152,15026,43.0684,{"date":200,"open":201,"high":202,"low":203,"close":19,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",42.7,43.025,42.515,0.38,0.89,1311588.04558,14982,42.8646,{"date":210,"open":211,"high":212,"low":213,"close":211,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",42.55,42.61,41.8,-0.04,-0.09,1702076.561098,21440,42.3579,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",43.38,42.56,42.59,-0.83,-1.91,1180521.053616,14846,42.7911,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",43.43,43.49,43.04,43.42,-0.08,-0.18,1260071.899942,15560,43.2722,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",43.68,43.81,43.265,43.5,-0.36,-0.82,1396902.785662,18972,43.5269,{"date":252,"open":243,"high":253,"low":232,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",44.03,43.86,0.37,0.85,1020226.262921,14640,43.7811,{"date":261,"open":262,"high":263,"low":264,"close":232,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",43.44,43.77,43.275,-0.11,-0.25,1153581.557079,13937,43.4928,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",43.88,44.45,43.6,-0.57,-1.29,1536389.765553,17047,43.8433,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",44.6,44.88,43.9,44.17,-0.41,-0.92,1557732.941613,18630,44.2212,{"date":292,"open":293,"high":294,"low":295,"close":293,"change":296,"percent_change":64,"volume":297,"transactions":298,"vwap":299},"2026-09-21",44.58,44.7414,44.38,0.2,1067857.679178,14536,44.5528,{"date":301,"open":302,"high":303,"low":304,"close":295,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",44.08,44.5,43.79,0.33,0.75,1728059.462493,17064,44.2347,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",43.98,44.305,43.875,44.05,0.35,0.8,2180279.380065,16296,44.0776,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":116,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",43.89,44.21,43.33,43.7,-0.39,1680227.028889,19986,43.7942,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",43.54,43.92,43.3,43.87,0.32,0.73,1471444.683249,18569,43.7311,{"date":343,"open":335,"high":326,"low":344,"close":345,"change":346,"percent_change":86,"volume":347,"transactions":348,"vwap":349},"2026-09-14",43.16,43.55,0.06,969282.616002,16102,43.4327,{"date":351,"open":254,"high":352,"low":353,"close":232,"change":194,"percent_change":195,"volume":354,"transactions":355,"vwap":356},"2026-09-11",44,43,921085.130015,16532,43.4098,{"date":358,"open":233,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",43.61,42.8,43.48,0.54,1.26,1673122.471257,18451,43.4784,{"date":368,"open":369,"high":369,"low":370,"close":23,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",43.34,42.79,-0.44,-1.01,3511809.298787,16709,42.965,{"date":377,"open":378,"high":379,"low":325,"close":221,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",44.11,44.28,-0.96,-2.17,4073210.526081,16502,43.4675,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":266,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",44.37,44.55,44.13,44.34,-0.56,1015941.345955,17236,44.3267,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",43.64,44.655,43.56,44.59,1.3,3,1991904.135671,19930,44.4763,{"date":407,"open":408,"high":409,"low":410,"close":192,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",42.37,43.31,42.26,1.15,2.73,1554587.018033,20317,43.0719,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",42.38,42.6,41.91,42.14,-0.27,-0.64,2424146.257126,17617,42.1527,{"date":428,"open":19,"high":429,"low":430,"close":431,"change":432,"percent_change":247,"volume":433,"transactions":434,"vwap":435},"2026-08-31",43.09,42.31,42.41,-0.35,1523326.842208,21177,42.5059,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":327,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",43.22,43.37,42.555,42.76,-0.9,1910090.578554,20645,42.8026,{"date":447,"open":353,"high":21,"low":448,"close":449,"change":235,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",42.84,43.15,-0.19,1262993.553913,16682,43.1622,{"date":455,"open":456,"high":457,"low":191,"close":458,"change":346,"percent_change":86,"volume":459,"transactions":460,"vwap":461},"2026-08-26",43.21,43.415,43.23,941367.319943,13025,43.2602,{"date":463,"open":353,"high":464,"low":465,"close":466,"change":316,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",43.185,42.495,43.17,0.82,1316511.759627,13895,42.9711,{"date":472,"open":430,"high":473,"low":430,"close":474,"change":475,"percent_change":338,"volume":476,"transactions":477,"vwap":478},"2026-08-24",42.96,42.82,0.31,1778271.252881,19236,42.7306,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":156,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",42.48,42.97,42.44,42.51,0.09,5218333.628085,15649,42.586,{"date":490,"open":439,"high":231,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",42.33,42.47,-0.95,-2.19,12435903.384738,22405,42.4528,{"date":499,"open":500,"high":500,"low":501,"close":234,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",44.25,43.205,-0.61,-1.39,2269767.96053,24810,43.492,{"date":508,"open":509,"high":510,"low":253,"close":253,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",44.32,44.42,-0.2,-0.45,919607.114506,14082,44.1688,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",44.41,44.75,44.155,44.23,-0.23,-0.52,932373.975754,17046,44.2947,{"date":528,"open":352,"high":529,"low":530,"close":531,"change":362,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",44.47,43.97,44.46,1.23,967131.292591,15999,44.3556,{"date":537,"open":352,"high":538,"low":539,"close":334,"change":86,"percent_change":337,"volume":540,"transactions":541,"vwap":542},"2026-08-13",44.3098,43.625,3593241.80688,15356,43.9109,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":214,"percent_change":215,"volume":549,"transactions":550,"vwap":551},"2026-08-12",44.02,44.165,43.74,43.78,1349934.915274,18593,43.9254,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",44.16,44.4,43.805,43.82,-0.33,-0.75,1537765.571389,19759,44.0043,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":116,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",44.22,44.56,43.925,44.15,-0.38,1185209.800452,18592,44.1917,{"date":574,"open":575,"high":576,"low":577,"close":509,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",44.79,45.08,43.935,-0.26,-0.58,1378147.561926,20898,44.3234,{"date":584,"open":585,"high":29,"low":555,"close":293,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",45,0.13,0.29,2770643.389563,32382,44.7336,{"date":592,"open":231,"high":593,"low":594,"close":273,"change":595,"percent_change":176,"volume":596,"transactions":597,"vwap":598},"2026-08-05",44.61,41.68,-0.32,3355386.673905,34926,44.124,{"date":600,"open":601,"high":575,"low":554,"close":602,"change":603,"percent_change":42,"volume":604,"transactions":605,"vwap":606},"2026-08-04",44.43,44.77,0.26,1636927.294672,20837,44.6217,{"date":608,"open":282,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",44.73,44.3301,44.51,0.07,0.16,976729.570599,15036,44.5323,{"date":618,"open":619,"high":620,"low":518,"close":621,"change":265,"percent_change":266,"volume":622,"transactions":623,"vwap":624},"2026-07-31",44.63,44.89,44.44,1326019.197897,17930,44.6596,{"date":626,"open":521,"high":627,"low":628,"close":388,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",44.62,44.09,0.63,1.43,1251762.863174,18604,44.4423,{"date":635,"open":500,"high":636,"low":637,"close":334,"change":71,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",44.53,43.84,-1.61,2454996.805919,25622,44.0577,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":42,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",43.95,44.68,43.8,44.64,1.32,1233936.376089,16865,44.4361,{"date":653,"open":548,"high":389,"low":397,"close":654,"change":655,"percent_change":205,"volume":656,"transactions":657,"vwap":658},"2026-07-27",44.06,0.39,1470288.221924,19059,43.9269,{"date":660,"open":661,"high":556,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",43.18,43.02,43.67,0.61,1.42,1438787.659666,17913,43.5702,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":195,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",42.69,43.105,42.58,43.06,0.05,1679917.458825,19444,42.9015,{"date":680,"open":353,"high":681,"low":682,"close":233,"change":683,"percent_change":57,"volume":684,"transactions":685,"vwap":686},"2026-07-22",43.39,42.9107,0.21,1153680.912921,13424,43.0949,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":305,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",42.64,42.86,42.345,42.83,0.78,1178720.926841,13233,42.7616,{"date":698,"open":699,"high":399,"low":492,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",43.36,42.5,-0.89,-2.05,1503452.580989,18242,42.736,{"date":707,"open":708,"high":345,"low":709,"close":681,"change":195,"percent_change":675,"volume":710,"transactions":9,"vwap":681},"2026-07-17",43.049999,42.9,1806900,{"date":712,"open":448,"high":439,"low":448,"close":439,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":439},"2026-07-16",0.3,0.7,1723100,{"date":717,"open":718,"high":456,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-15",41.89,41.87,43.07,1.38,3.31,1952900,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-14",41.53,41.84,41.42,41.69,0.4,0.97,1384000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-13",41.33,41.52,40.98,41.29,0,1150300,{"date":742,"open":743,"high":744,"low":738,"close":738,"change":511,"percent_change":745,"volume":746,"transactions":9,"vwap":738},"2026-07-10",41.66,41.74,-0.48,775300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":730,"percent_change":731,"volume":753,"transactions":9,"vwap":752},"2026-07-09",41.35,41.73,41.28,41.49,1315900,{"date":755,"open":756,"high":735,"low":757,"close":758,"change":759,"percent_change":559,"volume":760,"transactions":9,"vwap":758},"2026-07-08",41.26,40.88,41.09,-0.31,1324200,{"date":762,"open":735,"high":763,"low":764,"close":765,"change":156,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-07",41.67,41.14,41.4,0.1,1355400,{"date":769,"open":726,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",41.7,41.07,41.36,0.18,0.44,1361100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":141,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-02",41,41.2,40.56,41.18,1.13,1579800,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":683,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-01",40.43,41.040001,40.72,0.52,795700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":116,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-30",40.7,40.91,40.16,40.51,-0.42,1738900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":655,"percent_change":731,"volume":805,"transactions":9,"vwap":804},"2026-06-29",40.28,40.69,39.98,40.68,1591200,{"date":807,"open":808,"high":809,"low":810,"close":808,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":808},"2026-06-26",40.29,40.53,40.080002,0.11,0.27,1119000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":50,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-25",40,40.73,39.94,40.18,1.21,1494800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",40.15,40.23,39.48,39.7,-0.49,-1.22,4429200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",40.099998,40.47,39.96,40.19,-0.15,-0.37,1861300,{"date":841,"open":786,"high":778,"low":819,"close":842,"change":422,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-22",40.34,-0.66,2745400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":93,"percent_change":362,"volume":851,"transactions":9,"vwap":850},"2026-06-18",40.65,40.82,40.35,40.61,1433200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",40.97,41.39,40.3,40.39,-0.73,-1.78,2502400,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":204,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-16",40.76,41.43,41.12,0.93,1174500,{"date":869,"open":780,"high":870,"low":849,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",40.86,40.74,0.43,1.07,982800,{"date":876,"open":877,"high":834,"low":877,"close":878,"change":789,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-12",39.93,40.31,1.31,1651100,{"date":882,"open":883,"high":877,"low":884,"close":885,"change":362,"percent_change":721,"volume":886,"transactions":9,"vwap":885},"2026-06-11",39.15,39.029999,39.79,1956500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":655,"percent_change":179,"volume":893,"transactions":9,"vwap":892},"2026-06-10",38.91,39.46,38.53,39.25,2650300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":235,"volume":901,"transactions":9,"vwap":899},"2026-06-09",39.099998,39.37,38.44,38.86,-0.03,2415000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":773,"percent_change":141,"volume":908,"transactions":9,"vwap":907},"2026-06-08",38.72,39.049999,38.59,38.89,2162500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":683,"percent_change":163,"volume":915,"transactions":9,"vwap":914},"2026-06-05",38.63,39,38.51,38.71,2346400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":305,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-04",37.34,38.57,36.84,38.5,0.86,2465900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":422,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-03",38.19,38.39,38.029999,38.17,-0.7,2364500,{"date":933,"open":934,"high":935,"low":934,"close":898,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":898},"2026-06-02",37.72,38.58,0.76,2.02,1351600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":77,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-01",37.78,38.29,37.53,37.68,-1.34,1843000,{"date":948,"open":949,"high":950,"low":941,"close":926,"change":951,"percent_change":578,"volume":952,"transactions":9,"vwap":926},"2026-05-29",37.79,38.42,-0.1,3859500,{"date":954,"open":955,"high":956,"low":957,"close":942,"change":797,"percent_change":958,"volume":959,"transactions":9,"vwap":942},"2026-05-28",38.45,38.6,38.11,-1.08,9115100,{"date":961,"open":962,"high":899,"low":921,"close":914,"change":586,"percent_change":85,"volume":963,"transactions":9,"vwap":914},"2026-05-27",38.74,1687100,{"date":965,"open":966,"high":967,"low":968,"close":935,"change":675,"percent_change":586,"volume":969,"transactions":9,"vwap":935},"2026-05-26",39.09,39.22,38.43,1446800,{"date":971,"open":972,"high":973,"low":974,"close":891,"change":77,"percent_change":975,"volume":976,"transactions":9,"vwap":891},"2026-05-22",39.0099983,39.21,38.52,-1.31,1477300,{"date":978,"open":968,"high":979,"low":980,"close":981,"change":85,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-21",39.11,38.36,39.040001,0.88,6891200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":982,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-20",37.94,38.81,37.67,38.7,2.33,1791400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":286,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-19",37.83,38.099998,37.55,37.82,-1.07,2227700,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-18",37.81,38.27,38.23,0.66,1.76,1488800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-15",37.15,37.77,37.040001,37.57,0.03,0.08,2262800,{"date":1018,"open":1013,"high":1002,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",36.97,37.54,-2.31,-5.8,5112900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":236,"percent_change":512,"volume":1030,"transactions":9,"vwap":1029},"2026-05-13",40.049999,40.41,39.65,39.85,2308400,{"date":1032,"open":1033,"high":824,"low":1034,"close":1035,"change":346,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",39.81,39.63,40.029999,0.15,2207800,{"date":1039,"open":1033,"high":1040,"low":1033,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-11",40.32,39.97,-0.05,-0.12,1272700,{"date":1046,"open":1047,"high":1048,"low":897,"close":1049,"change":141,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-08",39.78,40.09,40.02,1.16,2096800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":286,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-07",39.8,40.07,39.51,39.56,-1.03,2337000,{"date":1061,"open":1062,"high":810,"low":1063,"close":1041,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1041},"2026-05-06",39.83,39.67,0.65,1.65,1344400,{"date":1068,"open":962,"high":1069,"low":911,"close":1070,"change":317,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-05",39.35,39.32,2.08,1434700,{"date":1074,"open":1075,"high":1076,"low":955,"close":974,"change":579,"percent_change":1077,"volume":1078,"transactions":9,"vwap":974},"2026-05-04",38.97,39.19,-1.48,1804300,{"date":1080,"open":1081,"high":1082,"low":896,"close":896,"change":450,"percent_change":745,"volume":767,"transactions":9,"vwap":896},"2026-05-01",39.39,39.69,{"date":1084,"open":1085,"high":1069,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",38.3,38.25,39.29,1.12,2.93,1321000,{"date":1092,"open":935,"high":1093,"low":929,"close":929,"change":797,"percent_change":1094,"volume":1095,"transactions":9,"vwap":929},"2026-04-29",38.69,-1.09,1882400,{"date":1097,"open":1098,"high":889,"low":898,"close":906,"change":194,"percent_change":1014,"volume":1099,"transactions":9,"vwap":906},"2026-04-28",38.56,3929900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":935,"change":1105,"percent_change":286,"volume":1106,"transactions":9,"vwap":935},"2026-04-27",38.62,38.93,38.4,-0.16,2303300,{"date":1108,"open":935,"high":1109,"low":1110,"close":962,"change":485,"percent_change":1111,"volume":1112,"transactions":9,"vwap":962},"2026-04-24",38.98,38.46,0.23,1494500,{"date":1114,"open":1115,"high":914,"low":1115,"close":1116,"change":85,"percent_change":205,"volume":1117,"transactions":9,"vwap":1116},"2026-04-23",38.12,38.65,1674400,{"date":1119,"open":927,"high":1104,"low":1120,"close":1121,"change":1015,"percent_change":683,"volume":1122,"transactions":9,"vwap":1121},"2026-04-22",37.9,38.31,1659000,{"date":1124,"open":935,"high":1125,"low":1126,"close":1004,"change":558,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1004},"2026-04-21",38.83,38.2,-0.86,1609300,{"date":1130,"open":1131,"high":889,"low":1132,"close":1098,"change":266,"percent_change":423,"volume":1133,"transactions":9,"vwap":1098},"2026-04-20",38.8,38.47,1810200,{"date":1135,"open":884,"high":967,"low":1131,"close":987,"change":773,"percent_change":131,"volume":1136,"transactions":9,"vwap":987},"2026-04-17",1739700,{"date":1138,"open":1139,"high":1140,"low":1132,"close":911,"change":116,"percent_change":371,"volume":1141,"transactions":9,"vwap":911},"2026-04-16",38.85,39.02,1945800,{"date":1143,"open":1144,"high":1139,"low":1144,"close":1131,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1131},"2026-04-15",37.85,0.95,2.51,1815500,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1144,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1144},"2026-04-14",37.29,37.99,0.57,1.53,1965800,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":936,"percent_change":1071,"volume":1160,"transactions":9,"vwap":1159},"2026-04-13",36.27,37.33,37.28,2617500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":450,"volume":1168,"transactions":9,"vwap":1166},"2026-04-10",36.59,36.75,36.32,36.52,-0.07,1000800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1163,"change":1015,"percent_change":93,"volume":1174,"transactions":9,"vwap":1163},"2026-04-09",36.28,36.7,36.22,2078600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-08",36.24,36.54,35.98,36.51,1.29,3.66,1866600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":156,"percent_change":811,"volume":1190,"transactions":9,"vwap":1189},"2026-04-07",34.99,35.33,34.83,35.22,1945400,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":317,"volume":1197,"transactions":9,"vwap":1195},"2026-04-06",34.88,35.32,35.18,0.28,1141500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":316,"volume":1205,"transactions":9,"vwap":1203},"2026-04-02",34.29,34.94,34.15,34.9,0.12,1869900,{"date":1207,"open":1193,"high":1208,"low":1209,"close":1210,"change":85,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-01",35.13,34.6,34.78,0.99,1599800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",34.02,34.49,33.58,34.44,0.79,2.35,2169500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":195,"percent_change":346,"volume":1228,"transactions":9,"vwap":1227},"2026-03-30",33.59,34.11,33.51,33.65,1809200,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":247,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-27",34.31,33.49,33.63,-2.38,1913400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",34.38,34.86,34.25,34.45,-0.14,-0.4,2882100,{"date":1246,"open":1247,"high":1203,"low":1248,"close":1249,"change":613,"percent_change":141,"volume":1250,"transactions":9,"vwap":1249},"2026-03-25",34.79,34.4,34.59,1614200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":612,"percent_change":296,"volume":1257,"transactions":9,"vwap":1256},"2026-03-24",34.0099983,34.64,33.97,34.43,1749400,{"date":1259,"open":1238,"high":1260,"low":1261,"close":1262,"change":163,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-23",34.84,34.24,34.36,1.63,2406400,{"date":1266,"open":1267,"high":1268,"low":1233,"close":1269,"change":951,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-20",33.95,34.12,33.81,-0.29,1886800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":327,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-19",34,34.22,33.64,33.91,-1.14,2519000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-18",34.54,34.7,34.26,34.3,-0.24,-0.69,1876800,{"date":1290,"open":1285,"high":1291,"low":1285,"close":1282,"change":872,"percent_change":363,"volume":1292,"transactions":9,"vwap":1282},"2026-03-17",34.65,1509900,{"date":1294,"open":1295,"high":1275,"low":1296,"close":1225,"change":714,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1225},"2026-03-16",33.88,33.87,2.1,3279500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":215,"percent_change":422,"volume":1305,"transactions":9,"vwap":1304},"2026-03-13",33.71,33.8,33.36,33.41,1529400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1286,"percent_change":176,"volume":1312,"transactions":9,"vwap":1311},"2026-03-12",33.42,33.67,33.23,33.5,1672000,{"date":1314,"open":1315,"high":1316,"low":1309,"close":1317,"change":25,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-11",33.76,34.09,33.74,-0.06,2225900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1315,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1315},"2026-03-10",33.68,34.040001,33.31,0.36,1.08,2219900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":224,"volume":1335,"transactions":9,"vwap":1333},"2026-03-09",33.25,33.43,32.58,33.4,-0.28,3195500,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1322,"change":71,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1322},"2026-03-06",34.049999,33.46,-2.09,2546000,{"date":1343,"open":1344,"high":1345,"low":1316,"close":1248,"change":797,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1248},"2026-03-05",34.72,34.97,-1.21,2082800,{"date":1349,"open":1350,"high":1186,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-04",34.47,34.41,34.82,0.5,1.46,2132300,{"date":1357,"open":1240,"high":1358,"low":1317,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-03",34.48,34.32,-0.63,-1.8,3775700,{"date":1364,"open":1210,"high":1365,"low":1218,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-02",35.080002,34.95,-0.59,-1.66,5075300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1334,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-27",35.43,35.66,35.31,35.54,-0.78,2986400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-26",35.69,35.9,35.42,35.82,0.42,1.19,2726500,{"date":1388,"open":1389,"high":1389,"low":1208,"close":1390,"change":327,"percent_change":1094,"volume":1391,"transactions":9,"vwap":1390},"2026-02-25",35.6,35.4,5170500,{"date":1393,"open":1383,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":246,"volume":1398,"transactions":9,"vwap":1396},"2026-02-24",35.86,35.28,35.79,-0.13,12606900,{"date":1400,"open":1401,"high":1402,"low":1383,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-23",36.79,36.81,35.92,-0.76,-2.07,2021900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":100,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-20",36.4,36.69,36.23,36.68,1.41,1581100,{"date":1416,"open":1417,"high":1164,"low":1418,"close":1419,"change":1420,"percent_change":494,"volume":1421,"transactions":9,"vwap":1419},"2026-02-19",36.72,36.12,36.17,-0.81,1458300,{"date":1423,"open":1150,"high":1150,"low":1424,"close":1425,"change":450,"percent_change":77,"volume":1426,"transactions":9,"vwap":1425},"2026-02-18",36.65,36.98,5482500,{"date":1428,"open":1417,"high":1429,"low":1430,"close":1431,"change":730,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-17",37.26,36.64,37.17,1.09,2928800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-13",36.0099983,36.8,35.78,36.77,0.96,2.68,4520600,{"date":1444,"open":949,"high":926,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-12",35.57,35.81,-2.08,-5.49,4997000,{"date":1451,"open":1452,"high":1453,"low":997,"close":1454,"change":838,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-11",38.35,38.54,37.89,-0.97,1346100,{"date":1458,"open":1115,"high":974,"low":995,"close":1459,"change":603,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-10",38.26,0.68,1500400,{"date":1463,"open":1086,"high":1104,"low":1464,"close":1465,"change":214,"percent_change":265,"volume":1466,"transactions":9,"vwap":1465},"2026-02-09",37.98,38,2486300,{"date":1468,"open":934,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-06",38.13,37.59,38.040001,0.67,1.79,1541900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1477,"change":265,"percent_change":1270,"volume":1480,"transactions":9,"vwap":1477},"2026-02-05",37.37,38.14,37.18,2806000,{"date":1482,"open":1483,"high":1459,"low":1484,"close":1485,"change":579,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-04",38.09,37.16,37.48,-1.52,5255100,{"date":1489,"open":1490,"high":1098,"low":1491,"close":1492,"change":595,"percent_change":224,"volume":1493,"transactions":9,"vwap":1492},"2026-02-03",38.38,37.84,38.060001,1860300,{"date":1495,"open":957,"high":904,"low":1496,"close":1490,"change":812,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1490},"2026-02-02",38.080002,0.71,1839300,{"date":1500,"open":1501,"high":955,"low":988,"close":957,"change":371,"percent_change":1278,"volume":1502,"transactions":9,"vwap":957},"2026-01-30",38.16,2036600,{"date":1504,"open":1465,"high":911,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-29",37.86,38.55,0.83,2.2,1779700,{"date":1511,"open":1158,"high":1144,"low":1512,"close":934,"change":316,"percent_change":1513,"volume":1514,"transactions":9,"vwap":934},"2026-01-28",36.99,0.94,1575800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1477,"change":1520,"percent_change":1472,"volume":1521,"transactions":9,"vwap":1477},"2026-01-27",37.27,37.76,37.22,0.25,1168400,{"date":1523,"open":1431,"high":1150,"low":1524,"close":1525,"change":1526,"percent_change":141,"volume":1527,"transactions":9,"vwap":1525},"2026-01-26",36.85,37.12,0.17,1138300,{"date":1529,"open":1410,"high":1425,"low":1530,"close":1531,"change":296,"percent_change":362,"volume":1532,"transactions":9,"vwap":1531},"2026-01-23",36.31,36.95,1018000,{"date":1534,"open":1535,"high":1020,"low":1172,"close":1164,"change":1270,"percent_change":1376,"volume":1536,"transactions":9,"vwap":1164},"2026-01-22",37.25,1207700,{"date":1538,"open":1539,"high":1540,"low":1410,"close":1012,"change":141,"percent_change":363,"volume":1541,"transactions":9,"vwap":1012},"2026-01-21",36.82,37.42,1475600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",37.32,37.43,36.55,36.58,-0.79,-2.11,1260100,{"date":1552,"open":1485,"high":1553,"low":1159,"close":1477,"change":522,"percent_change":502,"volume":1554,"transactions":9,"vwap":1477},"2026-01-16",37.69,1774000,{"date":1556,"open":1557,"high":1558,"low":1158,"close":1559,"change":812,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-15",37.39,37.71,37.6,0.72,1413200,{"date":1563,"open":920,"high":1540,"low":1539,"close":1158,"change":362,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1158},"2026-01-14",1.47,1593400,{"date":1567,"open":1568,"high":1158,"low":1569,"close":1401,"change":1570,"percent_change":287,"volume":1571,"transactions":9,"vwap":1401},"2026-01-13",37.21,36.71,-0.34,1461400,{"date":1573,"open":1574,"high":1540,"low":1575,"close":1576,"change":522,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-12",37.35,37.080002,37.13,-0.62,2958100,{"date":1580,"open":1519,"high":1581,"low":1582,"close":1583,"change":683,"percent_change":1152,"volume":1584,"transactions":9,"vwap":1583},"2026-01-09",37.58,37.09,37.36,1937900,{"date":1586,"open":1587,"high":918,"low":1588,"close":1010,"change":1152,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1010},"2026-01-08",36.62,36.39,1.56,2049300,{"date":1592,"open":1593,"high":1477,"low":1594,"close":1547,"change":247,"percent_change":494,"volume":1595,"transactions":9,"vwap":1547},"2026-01-07",37,36.56,1496900,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1560,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-06",36.73,37.46,37.4,1.96,2301700,{"date":1604,"open":1605,"high":1512,"low":1606,"close":1412,"change":774,"percent_change":820,"volume":1607,"transactions":9,"vwap":1412},"2026-01-05",36.16,36.09,1529500,{"date":1609,"open":1588,"high":1610,"low":1606,"close":1177,"change":214,"percent_change":265,"volume":1611,"transactions":9,"vwap":1177},"2026-01-02",36.47,1137100,{"date":1613,"open":1180,"high":1614,"low":1171,"close":1171,"change":266,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1171},"2025-12-31",36.63,-0.68,1444000,{"date":1618,"open":1619,"high":1417,"low":1620,"close":1620,"change":1397,"percent_change":432,"volume":1621,"transactions":9,"vwap":1620},"2025-12-30",36.67,36.53,989800,{"date":1623,"open":1594,"high":1524,"low":1546,"close":1624,"change":1015,"percent_change":93,"volume":1625,"transactions":9,"vwap":1624},"2025-12-29",36.66,1026500,{"date":1627,"open":1172,"high":1172,"low":1628,"close":1547,"change":235,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1547},"2025-12-26",36.46,-0.22,928300,{"date":1632,"open":1633,"high":1633,"low":1614,"close":1624,"change":215,"percent_change":1286,"volume":1634,"transactions":9,"vwap":1624},"2025-12-24",36.93,851600,{"date":1636,"open":1547,"high":1637,"low":1547,"close":1164,"change":93,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1164},"2025-12-23",36.86,0.6,1449300,{"date":1641,"open":1642,"high":1163,"low":1643,"close":1620,"change":255,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1620},"2025-12-22",36.34,36.080002,1.02,2032100,{"date":1647,"open":1411,"high":1180,"low":1648,"close":1605,"change":24,"percent_change":900,"volume":1649,"transactions":9,"vwap":1605},"2025-12-19",36.11,1735200,{"date":1651,"open":1446,"high":1411,"low":1652,"close":1419,"change":362,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1419},"2025-12-18",35.7,1.52,2141500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1270,"percent_change":1420,"volume":1661,"transactions":9,"vwap":1660},"2025-12-17",35.95,36.049999,35.56,35.63,1780200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1403,"change":613,"percent_change":64,"volume":1667,"transactions":9,"vwap":1403},"2025-12-16",35.76,35.99,35.62,1402700,{"date":1669,"open":1670,"high":1671,"low":1659,"close":1664,"change":1196,"percent_change":1219,"volume":1672,"transactions":9,"vwap":1664},"2025-12-15",35.61,35.96,3568600,{"date":1674,"open":1675,"high":1676,"low":1390,"close":1677,"change":116,"percent_change":745,"volume":1678,"transactions":9,"vwap":1677},"2025-12-12",35.65,35.88,35.48,3033200,{"date":1680,"open":1681,"high":1394,"low":1682,"close":1675,"change":613,"percent_change":64,"volume":1683,"transactions":9,"vwap":1675},"2025-12-11",35.59,35.45,2857300,{"date":1685,"open":1686,"high":1660,"low":1208,"close":1687,"change":812,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-10",35.25,35.49,0.77,2802500,{"date":1691,"open":1692,"high":1659,"low":1693,"close":1189,"change":1196,"percent_change":317,"volume":1694,"transactions":9,"vwap":1189},"2025-12-09",35,34.85,1596500,{"date":1696,"open":1697,"high":1390,"low":1260,"close":1201,"change":432,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1201},"2025-12-08",35.37,-0.99,5403700,{"date":1701,"open":1390,"high":1702,"low":1703,"close":1704,"change":1014,"percent_change":485,"volume":1705,"transactions":9,"vwap":1704},"2025-12-05",35.51,35.17,35.29,1357200,{"date":1707,"open":1708,"high":1670,"low":1708,"close":1709,"change":613,"percent_change":141,"volume":1710,"transactions":9,"vwap":1709},"2025-12-04",35.19,35.26,1443800,{"date":1712,"open":1345,"high":1713,"low":1352,"close":1714,"change":613,"percent_change":141,"volume":1715,"transactions":9,"vwap":1714},"2025-12-03",35.14,35.099998,1548800,{"date":1717,"open":1713,"high":1718,"low":1260,"close":1201,"change":511,"percent_change":275,"volume":1719,"transactions":9,"vwap":1201},"2025-12-02",35.2,1909100,{"date":1721,"open":1189,"high":1666,"low":1713,"close":1713,"change":1167,"percent_change":511,"volume":1722,"transactions":9,"vwap":1713},"2025-12-01",2106000,{"date":1724,"open":1725,"high":1726,"low":1188,"close":1727,"change":131,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-28",34.93,35.41,35.21,1.35,637800,{"date":1731,"open":1732,"high":1703,"low":1733,"close":1734,"change":275,"percent_change":638,"volume":1735,"transactions":9,"vwap":1734},"2025-11-26",35.040001,34.55,34.74,2258000,{"date":1737,"open":1201,"high":1738,"low":1239,"close":1374,"change":774,"percent_change":363,"volume":1739,"transactions":9,"vwap":1374},"2025-11-25",35.35,10096300,{"date":1741,"open":1733,"high":1345,"low":1231,"close":1742,"change":305,"percent_change":1440,"volume":1743,"transactions":9,"vwap":1742},"2025-11-24",34.87,2071000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1282,"change":1460,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1282},"2025-11-21",33.92,34.57,33.84,2.01,1804800,{"date":1752,"open":1285,"high":1753,"low":1227,"close":1754,"change":194,"percent_change":1014,"volume":1755,"transactions":9,"vwap":1754},"2025-11-20",34.33,33.86,2074000,{"date":1757,"open":1324,"high":1268,"low":1324,"close":1758,"change":587,"percent_change":922,"volume":1759,"transactions":9,"vwap":1758},"2025-11-19",33.85,2816100,{"date":1761,"open":1224,"high":1754,"low":1762,"close":1763,"change":522,"percent_change":1615,"volume":1764,"transactions":9,"vwap":1763},"2025-11-18",33.24,33.56,3301500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":275,"percent_change":1368,"volume":1770,"transactions":9,"vwap":1769},"2025-11-17",34.28,33.54,33.79,2896000,{"date":1772,"open":1773,"high":1747,"low":1774,"close":1262,"change":1167,"percent_change":511,"volume":1775,"transactions":9,"vwap":1262},"2025-11-14",34.51,33.99,4186200,{"date":1777,"open":1778,"high":1445,"low":1200,"close":1256,"change":739,"percent_change":739,"volume":1779,"transactions":9,"vwap":1256},"2025-11-13",34.8,3329500,{"date":1781,"open":1768,"high":1782,"low":1768,"close":1256,"change":205,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1256},"2025-11-12",34.5,2.65,1774600,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1768,"change":586,"percent_change":655,"volume":1789,"transactions":9,"vwap":1768},"2025-11-11",33.44,33.98,1618500,{"date":1791,"open":1792,"high":1309,"low":1793,"close":1304,"change":739,"percent_change":739,"volume":1794,"transactions":9,"vwap":1304},"2025-11-10",33.55,33.33,3516000,{"date":1796,"open":1797,"high":1304,"low":1798,"close":1304,"change":1111,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1304},"2025-11-07",33.040001,32.76,0.69,1467300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1043,"percent_change":246,"volume":1807,"transactions":9,"vwap":1806},"2025-11-06",33.3,33.47,32.96,33.18,1893800,{"date":1809,"open":1810,"high":1303,"low":1811,"close":1803,"change":64,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1803},"2025-11-05",32.8,32.66,1.37,1818500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":116,"percent_change":77,"volume":1820,"transactions":9,"vwap":1819},"2025-11-04",32.64,32.99,32.55,32.85,1572200,{"date":1822,"open":1823,"high":1797,"low":1824,"close":1825,"change":1064,"percent_change":1749,"volume":1826,"transactions":9,"vwap":1825},"2025-11-03",32.38,32.21,33.02,1606000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":93,"percent_change":1460,"volume":1833,"transactions":9,"vwap":1832},"2025-10-31",32.12,32.54,31.92,32.37,1299600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":327,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-30",32.4,32.71,32.13,32.15,-1.2,1497400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1830,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1830},"2025-10-29",32.82,32.91,32.31,-0.3,-0.91,1343500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1042,"percent_change":837,"volume":1856,"transactions":9,"vwap":1855},"2025-10-28",32.94,32.97,32.63,32.84,1055000,{"date":1858,"open":1859,"high":1797,"low":1860,"close":1861,"change":713,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-27",32.86,32.7,32.89,0.92,1338200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":655,"percent_change":820,"volume":1870,"transactions":9,"vwap":1869},"2025-10-24",32.28,32.67,32.16,32.59,1260700,{"date":1872,"open":1873,"high":1824,"low":1873,"close":1874,"change":713,"percent_change":1513,"volume":1875,"transactions":9,"vwap":1874},"2025-10-23",31.91,32.2,1142300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":766,"percent_change":475,"volume":1882,"transactions":9,"vwap":1881},"2025-10-22",31.87,32.0099983,31.7,31.9,1175500,{"date":1884,"open":1878,"high":1885,"low":1886,"close":1887,"change":1042,"percent_change":1105,"volume":1888,"transactions":9,"vwap":1887},"2025-10-21",32.02,31.68,31.8,1175800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":683,"percent_change":1005,"volume":1895,"transactions":9,"vwap":1894},"2025-10-20",31.78,32.080002,31.76,31.85,926800,{"date":1897,"open":1898,"high":1873,"low":1899,"close":1900,"change":24,"percent_change":900,"volume":1901,"transactions":9,"vwap":1900},"2025-10-17",31.71,31.55,31.64,1652100,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":745,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-16",32.33,31.54,31.65,-1.49,1239000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1838,"change":511,"percent_change":1577,"volume":1914,"transactions":9,"vwap":1838},"2025-10-15",32.49,32.6,31.74,1280000,{"date":1916,"open":1917,"high":1918,"low":30,"close":1904,"change":93,"percent_change":1799,"volume":1919,"transactions":9,"vwap":1904},"2025-10-14",31.61,32.52,1758200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1181,"volume":1927,"transactions":9,"vwap":1925},"2025-10-13",32.09,32.22,31.84,32.11,0.41,902400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1880,"change":1286,"percent_change":559,"volume":1933,"transactions":9,"vwap":1880},"2025-10-10",32.060001,32.42,31.6,1828000,{"date":1935,"open":1936,"high":1854,"low":1891,"close":1937,"change":423,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-09",32.62,31.94,-1.96,1304500,{"date":1941,"open":1942,"high":1912,"low":1868,"close":1332,"change":872,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1332},"2025-10-08",32.29,1.34,1707700,{"date":1946,"open":1947,"high":1918,"low":1922,"close":1839,"change":837,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1839},"2025-10-07",32.3,-0.46,2004200,{"date":1951,"open":1892,"high":1952,"low":1953,"close":1947,"change":85,"percent_change":146,"volume":1954,"transactions":9,"vwap":1947},"2025-10-06",32.46,31.95,2737600,{"date":1956,"open":30,"high":1957,"low":1958,"close":1957,"change":163,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-03",31.96,31.38,1.75,1327900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":30,"change":214,"percent_change":1397,"volume":1966,"transactions":9,"vwap":30},"2025-10-02",31.35,31.44,31.059999,1254100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":713,"percent_change":1440,"volume":1973,"transactions":9,"vwap":1972},"2025-10-01",30.98,31.5,30.92,31.45,1559800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1036,"percent_change":50,"volume":1980,"transactions":9,"vwap":1979},"2025-09-30",31,31.17,30.75,31.15,1901700,{"date":1982,"open":1983,"high":1977,"low":1984,"close":1976,"change":93,"percent_change":1497,"volume":1985,"transactions":9,"vwap":1976},"2025-09-29",30.97,30.76,1145200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":811,"percent_change":1325,"volume":1992,"transactions":9,"vwap":1991},"2025-09-26",30.77,30.91,30.71,30.78,710000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1847,"percent_change":1455,"volume":1999,"transactions":9,"vwap":1998},"2025-09-25",30.8,30.88,30.52,30.67,1379100,{"date":2001,"open":2002,"high":2003,"low":1991,"close":1983,"change":1043,"percent_change":327,"volume":2004,"transactions":9,"vwap":1983},"2025-09-24",31.030001,31.23,3192000,{"date":2006,"open":2007,"high":1887,"low":2008,"close":2009,"change":423,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-23",31.73,31.07,31.09,-2.02,1863200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2007,"change":1036,"percent_change":131,"volume":2017,"transactions":9,"vwap":2007},"2025-09-22",31.46,31.75,31.33,1524400,{"date":2019,"open":2020,"high":1873,"low":1977,"close":2021,"change":2022,"percent_change":664,"volume":2023,"transactions":9,"vwap":2021},"2025-09-19",31.62,31.58,0.19,2051200,{"date":2025,"open":1977,"high":2026,"low":2027,"close":2028,"change":1325,"percent_change":1050,"volume":2029,"transactions":9,"vwap":2028},"2025-09-18",31.56,31.08,31.39,1232500,{"date":2031,"open":2014,"high":2014,"low":2032,"close":2002,"change":1948,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2002},"2025-09-17",30.86,-1.46,2972900,{"date":2036,"open":2037,"high":2037,"low":2016,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-16",32.24,31.49,-0.85,-2.63,1700200,{"date":2043,"open":1957,"high":2044,"low":2045,"close":2046,"change":64,"percent_change":1413,"volume":2047,"transactions":9,"vwap":2046},"2025-09-15",32.35,31.66,32.34,1719300,{"date":2049,"open":2015,"high":1831,"low":2021,"close":2050,"change":766,"percent_change":475,"volume":2051,"transactions":9,"vwap":2050},"2025-09-12",31.89,1038500,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":1862,"percent_change":151,"volume":2057,"transactions":9,"vwap":2056},"2025-09-11",30.9,31.81,31.79,1657100,{"date":2059,"open":1971,"high":2002,"low":1978,"close":2060,"change":194,"percent_change":1014,"volume":2061,"transactions":9,"vwap":2060},"2025-09-10",30.87,1227800,{"date":2063,"open":1984,"high":2064,"low":2065,"close":2032,"change":1204,"percent_change":655,"volume":2066,"transactions":9,"vwap":2032},"2025-09-09",31.040001,30.72,2252800,{"date":2068,"open":2069,"high":1996,"low":2070,"close":2071,"change":1015,"percent_change":603,"volume":2072,"transactions":9,"vwap":2071},"2025-09-08",30.66,30.51,30.74,2528800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2069,"change":266,"percent_change":1420,"volume":2078,"transactions":9,"vwap":2069},"2025-09-05",30.93,31.11,30.49,1728600,{"date":2080,"open":2081,"high":1989,"low":2082,"close":1989,"change":64,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1989},"2025-09-04",30.59,30.55,1.48,1709800,{"date":2086,"open":2070,"high":2087,"low":2088,"close":2089,"change":25,"percent_change":1167,"volume":2090,"transactions":9,"vwap":2089},"2025-09-03",30.62,30.43,30.46,1568400,{"date":2092,"open":2093,"high":2081,"low":2094,"close":2095,"change":422,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-02",30.47,30.2,30.48,-0.88,1715300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1978,"change":1015,"percent_change":603,"volume":2103,"transactions":9,"vwap":1978},"2025-08-29",30.61,30.89,30.5,1235600,{"date":2105,"open":2106,"high":2065,"low":2107,"close":1998,"change":316,"percent_change":411,"volume":2108,"transactions":9,"vwap":1998},"2025-08-28",30.37,30.26,2101300,{"date":2110,"open":2111,"high":2088,"low":2112,"close":2113,"change":93,"percent_change":338,"volume":2114,"transactions":9,"vwap":2113},"2025-08-27",30.08,29.94,30.32,2875500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":156,"percent_change":586,"volume":2121,"transactions":9,"vwap":2120},"2025-08-26",30.01,30.11,29.77,30.1,2218600,{"date":2123,"open":1990,"high":1984,"low":2124,"close":2124,"change":1615,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-25",30.059999,-2.21,2032000,{"date":2128,"open":2129,"high":2130,"low":2111,"close":2071,"change":1460,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2071},"2025-08-22",30.23,30.83,2.26,1586200,{"date":2134,"open":2135,"high":2111,"low":182,"close":2124,"change":25,"percent_change":1167,"volume":2136,"transactions":9,"vwap":2124},"2025-08-21",29.95,1902900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2111,"change":558,"percent_change":1094,"volume":2142,"transactions":9,"vwap":2111},"2025-08-20",30.16,30.25,30,2688500,{"date":2144,"open":2081,"high":2145,"low":2146,"close":2147,"change":522,"percent_change":559,"volume":2148,"transactions":9,"vwap":2147},"2025-08-19",30.69,30.38,30.41,7708900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":603,"percent_change":922,"volume":2155,"transactions":9,"vwap":2154},"2025-08-18",30.31,30.68,30.28,30.64,2061700,{"date":2157,"open":2158,"high":1978,"low":2159,"close":2146,"change":2160,"percent_change":1287,"volume":2161,"transactions":9,"vwap":2146},"2025-08-15",30.7,30.36,-0.21,3074200,{"date":2163,"open":2164,"high":2165,"low":2146,"close":2081,"change":811,"percent_change":1325,"volume":2166,"transactions":9,"vwap":2081},"2025-08-14",30.45,30.65,1654400,{"date":2168,"open":2146,"high":2081,"low":2169,"close":2095,"change":305,"percent_change":1432,"volume":2170,"transactions":9,"vwap":2095},"2025-08-13",30.24,5812000,{"date":2172,"open":2173,"high":2169,"low":2173,"close":2174,"change":1520,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-12",29.85,30.15,0.84,1219300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":450,"percent_change":1360,"volume":2183,"transactions":9,"vwap":2182},"2025-08-11",30.18,30.3,29.8,29.9,2022100,{"date":2185,"open":2179,"high":2186,"low":2187,"close":2188,"change":195,"percent_change":612,"volume":2189,"transactions":9,"vwap":2188},"2025-08-08",30.42,29.89,30.09,3369800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-07",30.99,31.12,29.92,30.07,-1.19,-3.81,3432300,{"date":2200,"open":1976,"high":2028,"low":2032,"close":2201,"change":774,"percent_change":630,"volume":2202,"transactions":9,"vwap":2201},"2025-08-06",31.26,1673600,{"date":2204,"open":2032,"high":1976,"low":2205,"close":2206,"change":1042,"percent_change":1105,"volume":2207,"transactions":9,"vwap":2206},"2025-08-05",30.56,30.82,1520800,{"date":2209,"open":2100,"high":2054,"low":2082,"close":2060,"change":1384,"percent_change":721,"volume":2210,"transactions":9,"vwap":2060},"2025-08-04",1857200,{"date":2212,"open":2165,"high":2152,"low":2153,"close":2164,"change":77,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2164},"2025-08-01",-1.65,2277400,{"date":2216,"open":2165,"high":1979,"low":2217,"close":2218,"change":603,"percent_change":256,"volume":2219,"transactions":9,"vwap":2218},"2025-07-31",30.6,30.96,2249700,{"date":2221,"open":2014,"high":2014,"low":2100,"close":2158,"change":1376,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2158},"2025-07-30",-2.48,2095000,{"date":2225,"open":1899,"high":1886,"low":2016,"close":2226,"change":195,"percent_change":346,"volume":2227,"transactions":9,"vwap":2226},"2025-07-29",31.48,1566800,{"date":2229,"open":2016,"high":2230,"low":2231,"close":2014,"change":86,"percent_change":64,"volume":2232,"transactions":9,"vwap":2014},"2025-07-28",31.52,31.049999,2250100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":773,"percent_change":42,"volume":2239,"transactions":9,"vwap":2238},"2025-07-25",31.14,31.37,31.01,31.32,1051100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2235,"change":511,"percent_change":423,"volume":2245,"transactions":9,"vwap":2235},"2025-07-24",31.2,31.43,31.1,1239600,{"date":2247,"open":1983,"high":1963,"low":1996,"close":2248,"change":362,"percent_change":1959,"volume":2249,"transactions":9,"vwap":2248},"2025-07-23",31.34,1765500,{"date":2251,"open":2217,"high":2032,"low":2093,"close":1995,"change":587,"percent_change":1145,"volume":2252,"transactions":9,"vwap":1995},"2025-07-22",1297700,{"date":2254,"open":1976,"high":2027,"low":2102,"close":2070,"change":759,"percent_change":372,"volume":2255,"transactions":9,"vwap":2070},"2025-07-21",2200600,{"date":2257,"open":2237,"high":2064,"low":1984,"close":2206,"change":215,"percent_change":1270,"volume":2258,"transactions":9,"vwap":2206},"2025-07-18",2156300,{"date":2260,"open":2151,"high":2192,"low":2261,"close":1989,"change":64,"percent_change":2083,"volume":2262,"transactions":9,"vwap":1989},"2025-07-17",30.17,1985000,{"date":2264,"open":2140,"high":2265,"low":2266,"close":2089,"change":683,"percent_change":1799,"volume":2267,"transactions":9,"vwap":2089},"2025-07-16",30.53,30.049999,1730500,{"date":2269,"open":2093,"high":2217,"low":2169,"close":2140,"change":522,"percent_change":559,"volume":2270,"transactions":9,"vwap":2140},"2025-07-15",2200800,{"date":2272,"open":2082,"high":2273,"low":2151,"close":2095,"change":739,"percent_change":739,"volume":2274,"transactions":9,"vwap":2095},"2025-07-14",30.63,2296400,{"date":2276,"open":2159,"high":2217,"low":2277,"close":2095,"change":1286,"percent_change":1376,"volume":2278,"transactions":9,"vwap":2095},"2025-07-11",30.22,1593000,{"date":2280,"open":2164,"high":2054,"low":2281,"close":2065,"change":1520,"percent_change":467,"volume":2282,"transactions":9,"vwap":2065},"2025-07-10",30.39,1778000,{"date":2284,"open":2154,"high":2206,"low":2093,"close":2093,"change":900,"percent_change":951,"volume":2285,"transactions":9,"vwap":2093},"2025-07-09",1339000,{"date":2287,"open":2206,"high":2206,"low":2288,"close":2102,"change":1242,"percent_change":1948,"volume":2289,"transactions":9,"vwap":2102},"2025-07-08",30.44,2061900,{"date":2291,"open":2236,"high":2292,"low":2087,"close":2154,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2154},"2025-07-07",31.57,-1.24,-3.89,2030400,{"date":2297,"open":2298,"high":1881,"low":2230,"close":2299,"change":872,"percent_change":1812,"volume":2300,"transactions":9,"vwap":2299},"2025-07-03",31.67,31.88,936900,{"date":2302,"open":1924,"high":1937,"low":2009,"close":1972,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1972},"2025-07-02",-0.55,-1.72,2167500,{"date":2307,"open":2308,"high":1922,"low":1924,"close":2309,"change":156,"percent_change":586,"volume":2310,"transactions":9,"vwap":2309},"2025-07-01",31.93,32,2733400,{"date":2312,"open":2309,"high":2313,"low":1894,"close":1957,"change":900,"percent_change":215,"volume":2314,"transactions":9,"vwap":1957},"2025-06-30",32.17,1869700,{"date":2316,"open":2317,"high":2318,"low":1924,"close":2319,"change":215,"percent_change":1334,"volume":2320,"transactions":9,"vwap":2319},"2025-06-27",32.14,32.44,31.99,5798400,{"date":2322,"open":1970,"high":1868,"low":2323,"close":1892,"change":317,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1892},"2025-06-26",31.31,2.56,2207700,{"date":2327,"open":2226,"high":2038,"low":2328,"close":2329,"change":1286,"percent_change":1404,"volume":2330,"transactions":9,"vwap":2329},"2025-06-25",31.19,31.28,3310300,{"date":2332,"open":2230,"high":1886,"low":1963,"close":2230,"change":683,"percent_change":1472,"volume":2333,"transactions":9,"vwap":2230},"2025-06-24",2010300,{"date":2335,"open":2205,"high":2238,"low":2082,"close":2323,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2323},"2025-06-23",0.64,2.09,2279000,{"date":2340,"open":2192,"high":2192,"low":2087,"close":1998,"change":156,"percent_change":586,"volume":2341,"transactions":9,"vwap":1998},"2025-06-20",2705200,{"date":2343,"open":1983,"high":1983,"low":2186,"close":2273,"change":266,"percent_change":1420,"volume":2344,"transactions":9,"vwap":2273},"2025-06-18",2282100,{"date":2346,"open":2235,"high":2016,"low":1988,"close":1996,"change":432,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1996},"2025-06-17",-1.12,1824400,{"date":2350,"open":1972,"high":2351,"low":2352,"close":2003,"change":675,"percent_change":613,"volume":2353,"transactions":9,"vwap":2003},"2025-06-16",31.63,31.18,3123300,{"date":2355,"open":1937,"high":1937,"low":2244,"close":2352,"change":380,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2352},"2025-06-13",-2.99,2765800,{"date":2359,"open":2308,"high":1868,"low":2360,"close":2317,"change":586,"percent_change":1926,"volume":2361,"transactions":9,"vwap":2317},"2025-06-12",31.77,1763900,{"date":2363,"open":1925,"high":1904,"low":1957,"close":1879,"change":214,"percent_change":1043,"volume":2364,"transactions":9,"vwap":1879},"2025-06-11",1420700,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":1334,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-10",32.43,31.98,32.049999,-0.87,1406800,{"date":2373,"open":2318,"high":2374,"low":1829,"close":1904,"change":265,"percent_change":1570,"volume":2375,"transactions":9,"vwap":1904},"2025-06-09",32.48,3312000,{"date":2377,"open":2037,"high":2378,"low":2313,"close":2318,"change":655,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2318},"2025-06-06",32.51,1.22,1162900,{"date":2382,"open":2309,"high":2383,"low":2299,"close":2369,"change":811,"percent_change":85,"volume":2384,"transactions":9,"vwap":2369},"2025-06-05",32.23,1251800,{"date":2386,"open":2369,"high":2387,"low":2388,"close":1937,"change":739,"percent_change":739,"volume":2389,"transactions":9,"vwap":1937},"2025-06-04",32.19,31.83,1239800,{"date":2391,"open":1893,"high":2392,"low":2045,"close":1937,"change":900,"percent_change":215,"volume":2393,"transactions":9,"vwap":1937},"2025-06-03",32.07,1271400,{"date":2395,"open":2388,"high":2368,"low":1932,"close":2396,"change":586,"percent_change":1926,"volume":2397,"transactions":9,"vwap":2396},"2025-06-02",31.97,1533000,{"date":2399,"open":1886,"high":2396,"low":2020,"close":1924,"change":766,"percent_change":337,"volume":2400,"transactions":9,"vwap":1924},"2025-05-30",1803100,{"date":2402,"open":2360,"high":2055,"low":2026,"close":1913,"change":1111,"percent_change":338,"volume":2403,"transactions":9,"vwap":1913},"2025-05-29",1040300,{"date":2405,"open":2055,"high":2055,"low":1963,"close":2406,"change":266,"percent_change":1548,"volume":2407,"transactions":9,"vwap":2406},"2025-05-28",31.51,1513200,{"date":2409,"open":1898,"high":1831,"low":1899,"close":1893,"change":163,"percent_change":1006,"volume":2410,"transactions":9,"vwap":1893},"2025-05-27",1278600,{"date":2412,"open":1988,"high":2238,"low":2413,"close":2414,"change":812,"percent_change":136,"volume":2415,"transactions":9,"vwap":2414},"2025-05-23",30.54,31.21,1162000,{"date":2417,"open":2028,"high":1972,"low":2069,"close":2418,"change":1526,"percent_change":163,"volume":2419,"transactions":9,"vwap":2418},"2025-05-22",30.94,2003400,{"date":2421,"open":2406,"high":2406,"low":1984,"close":1988,"change":1058,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1988},"2025-05-21",-3.24,6632800,{"date":2425,"open":2298,"high":2387,"low":2352,"close":1887,"change":422,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1887},"2025-05-20",-0.84,11079600,{"date":2429,"open":2430,"high":2317,"low":2055,"close":2392,"change":612,"percent_change":93,"volume":2431,"transactions":9,"vwap":2392},"2025-05-19",31.82,727700,{"date":2433,"open":1887,"high":2313,"low":1887,"close":2309,"change":586,"percent_change":1926,"volume":2434,"transactions":9,"vwap":2309},"2025-05-16",1685300,{"date":2436,"open":1932,"high":2319,"low":2038,"close":1878,"change":586,"percent_change":1926,"volume":2437,"transactions":9,"vwap":1878},"2025-05-15",2630600,{"date":2439,"open":1893,"high":2309,"low":2226,"close":1913,"change":24,"percent_change":900,"volume":2440,"transactions":9,"vwap":1913},"2025-05-14",2861800,{"date":2442,"open":1932,"high":2319,"low":2014,"close":2015,"change":1036,"percent_change":131,"volume":2443,"transactions":9,"vwap":2015},"2025-05-13",2851100,{"date":2445,"open":1886,"high":1957,"low":30,"close":1932,"change":256,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1932},"2025-05-12",2.76,1907700,{"date":2449,"open":2243,"high":2243,"low":2100,"close":1978,"change":1243,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1978},"2025-05-09",-1.28,1406200,{"date":2453,"open":2145,"high":2243,"low":2169,"close":1979,"change":1629,"percent_change":930,"volume":2454,"transactions":9,"vwap":1979},"2025-05-08",2712100,{"date":2456,"open":2457,"high":2406,"low":2458,"close":2236,"change":1015,"percent_change":603,"volume":2459,"transactions":9,"vwap":2236},"2025-05-07",31.29,31.16,1604500,{"date":2461,"open":2458,"high":2462,"low":1969,"close":2457,"change":25,"percent_change":1318,"volume":2463,"transactions":9,"vwap":2457},"2025-05-06",31.42,1671600,{"date":2465,"open":2323,"high":2466,"low":2467,"close":2323,"change":578,"percent_change":247,"volume":2468,"transactions":9,"vwap":2323},"2025-05-05",31.59,31.27,1630700,{"date":2470,"open":30,"high":2007,"low":2248,"close":2292,"change":338,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2292},"2025-05-02",2.37,2135600,{"date":2474,"open":2413,"high":2002,"low":2070,"close":2475,"change":93,"percent_change":1560,"volume":2476,"transactions":9,"vwap":2475},"2025-05-01",30.84,3414600,{"date":2478,"open":2479,"high":2065,"low":2266,"close":2087,"change":215,"percent_change":1270,"volume":2480,"transactions":9,"vwap":2087},"2025-04-30",30.21,1781900,{"date":2482,"open":2288,"high":2483,"low":2129,"close":1990,"change":683,"percent_change":1799,"volume":2484,"transactions":9,"vwap":1990},"2025-04-29",30.73,1432200,{"date":2486,"open":2151,"high":1988,"low":2153,"close":2102,"change":603,"percent_change":922,"volume":2487,"transactions":9,"vwap":2102},"2025-04-28",1800400,{"date":2489,"open":2490,"high":2281,"low":2491,"close":2169,"change":1014,"percent_change":766,"volume":2492,"transactions":9,"vwap":2169},"2025-04-25",30.13,29.98,1078600,{"date":186,"open":2494,"high":2129,"low":2495,"close":2479,"change":305,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2479},29.88,29.76,1.1,1457100]