[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPT":3,"homepage-market-summary":34,"stock-historical-MPT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPT","2026-10-07",{"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},"Medical Properties Trust, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Medical Properties Trust Inc acquires and develops net-leased healthcare facilities. Its investments in healthcare real estate, other loans, and any investments in tenants are considered a single reportable segment. Its business strategy is to acquire and develop healthcare facilities and lease the facilities to healthcare operating companies under long-term net leases, which require the tenant to bear of the costs associated with the property. The group's geographic areas are the United States, the United Kingdom, and All other countries.","121","Birmingham, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},11.1455,0.36,"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":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},3.23,3.31,3.33,3.2,3.3,-0.07,-2.12,14379864.518259,40834,3.2448,6.47,7095286.452620227,0.9,176,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":33,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},1,1000,{"period_high":30,"period_low":23,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},7095286,1248770415.66116,-36.79,"2026-01-27",[185,186,194,203,214,223,233,244,253,263,270,277,285,294,302,311,320,328,337,345,355,364,373,382,389,399,410,418,427,433,440,447,455,462,472,480,486,493,500,507,513,519,528,539,548,557,565,574,581,589,598,607,616,624,631,637,646,652,657,664,670,676,684,689,693,697,701,706,709,714,718,723,729,735,740,745,750,755,761,766,772,777,784,791,796,800,805,811,816,819,825,830,836,842,846,851,857,862,866,871,875,881,884,888,892,899,905,911,914,918,923,929,932,936,939,944,949,952,956,960,965,968,971,975,978,982,986,990,994,997,1000,1003,1007,1011,1015,1019,1022,1025,1028,1032,1035,1040,1044,1047,1051,1055,1060,1068,1073,1079,1085,1090,1098,1106,1113,1120,1122,1129,1135,1142,1148,1152,1157,1164,1168,1172,1178,1182,1186,1190,1193,1197,1201,1204,1208,1212],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":21,"high":188,"low":189,"close":24,"change":190,"percent_change":105,"volume":191,"transactions":192,"vwap":193},"2026-10-06",3.34,3.24,-0.01,11712166.452471,40420,3.2797,{"date":195,"open":189,"high":196,"low":197,"close":21,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",3.35,3.205,0.04,1.22,12540648.600034,30867,3.3069,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",3.4,3.44,3.25,3.27,-0.1,-2.97,13823690.824285,39826,3.3276,{"date":215,"open":216,"high":216,"low":22,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",3.46,3.37,-0.09,-2.6,12555323.796518,30225,3.3695,{"date":224,"open":225,"high":226,"low":227,"close":216,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",3.55,3.56,3.45,-0.05,-1.42,10299158.159864,32606,3.4827,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",3.5,3.6,3.485,3.51,0.01,0.29,11587029.4293,28377,3.5267,{"date":245,"open":246,"high":247,"low":248,"close":235,"change":25,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",3.546,3.59,3.49,-1.96,8761276.437898,30121,3.5212,{"date":254,"open":255,"high":256,"low":257,"close":255,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",3.57,3.62,3.54,-0.03,-0.83,6799036.006024,23946,3.5746,{"date":264,"open":236,"high":265,"low":226,"close":236,"change":239,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",3.64,0.28,8956695.630579,24260,3.5977,{"date":271,"open":256,"high":272,"low":257,"close":247,"change":228,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",3.63,-1.37,8677677.830639,32612,3.5711,{"date":278,"open":279,"high":280,"low":226,"close":265,"change":190,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",3.66,3.665,-0.27,9314487.867358,30486,3.6092,{"date":286,"open":227,"high":287,"low":206,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",3.68,3.65,0.25,7.35,14176883.380779,40644,3.5968,{"date":295,"open":256,"high":256,"low":296,"close":205,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",3.36,-0.2,-5.56,20813071.288701,33481,3.415,{"date":303,"open":304,"high":305,"low":225,"close":236,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",3.58,3.7,0.21,6.19,21764321.861843,42199,3.6432,{"date":312,"open":225,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",3.575,3.39,-0.15,-4.24,15055090.365888,35875,3.4794,{"date":321,"open":236,"high":322,"low":238,"close":257,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",3.605,-0.04,-1.12,8565714.038391,27996,3.5335,{"date":329,"open":330,"high":265,"low":331,"close":304,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",3.585,3.555,-0.06,-1.65,11323854.700259,36937,3.594,{"date":338,"open":339,"high":340,"low":265,"close":265,"change":258,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",3.69,3.745,-0.82,12019939.395325,33717,3.6949,{"date":346,"open":347,"high":348,"low":279,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",3.78,3.805,3.67,-0.23,-5.9,10702353.153205,33363,3.7034,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":218,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",3.99,3.86,3.9,-2.26,10333049.443001,27954,3.9108,{"date":365,"open":366,"high":367,"low":368,"close":357,"change":149,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",4,4.01,3.945,-0.5,10380742.407311,26873,3.9786,{"date":374,"open":375,"high":376,"low":377,"close":367,"change":258,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",4.04,4.08,3.96,-0.74,7246913.326227,24984,4.0089,{"date":383,"open":384,"high":384,"low":357,"close":375,"change":149,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",4.1,-0.49,8872072.390957,17807,4.0326,{"date":390,"open":376,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",4.14,4.02,4.06,0.03,0.74,5947429.48829,22920,4.0799,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",3.93,4.085,3.8901,4.03,0.06,1.51,10752104.9172,33147,4.0254,{"date":411,"open":402,"high":412,"low":413,"close":414,"change":125,"percent_change":98,"volume":415,"transactions":416,"vwap":417},"2026-08-31",4.095,3.935,3.97,12210658.008061,28877,3.9734,{"date":419,"open":420,"high":421,"low":375,"close":422,"change":405,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",4.05,4.13,4.09,1.49,5453367.884878,35349,4.0899,{"date":428,"open":376,"high":422,"low":392,"close":404,"change":228,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",-1.23,6471716.860291,19184,4.0449,{"date":434,"open":376,"high":435,"low":376,"close":376,"change":258,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",4.145,-0.73,3831377.556704,19416,4.1064,{"date":441,"open":421,"high":442,"low":393,"close":443,"change":190,"percent_change":161,"volume":444,"transactions":445,"vwap":446},"2026-08-25",4.165,4.11,8849340.948527,21863,4.1091,{"date":448,"open":384,"high":449,"low":393,"close":450,"change":451,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",4.16,4.12,0,6720400.826052,24524,4.1175,{"date":456,"open":376,"high":457,"low":420,"close":450,"change":198,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",4.17,0.98,6233616.893702,22665,4.1158,{"date":463,"open":464,"high":465,"low":466,"close":376,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",4.15,4.18,4.07,-0.08,-1.92,6106258.776726,23872,4.124,{"date":473,"open":404,"high":474,"low":404,"close":449,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",4.195,0.14,3.48,8156288.734601,23452,4.1429,{"date":481,"open":375,"high":482,"low":377,"close":392,"change":258,"percent_change":378,"volume":483,"transactions":484,"vwap":485},"2026-08-18",4.065,8258616.942043,25967,4.0083,{"date":487,"open":391,"high":442,"low":375,"close":420,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",-0.13,-3.11,6654598.788414,26785,4.0709,{"date":494,"open":495,"high":496,"low":421,"close":465,"change":149,"percent_change":110,"volume":497,"transactions":498,"vwap":499},"2026-08-14",4.2,4.24,7045108.359178,26092,4.1797,{"date":501,"open":404,"high":502,"low":404,"close":495,"change":503,"percent_change":305,"volume":504,"transactions":505,"vwap":506},"2026-08-13",4.23,0.15,9994458.342165,29200,4.1494,{"date":508,"open":375,"high":376,"low":357,"close":420,"change":394,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",0.75,8767021.981349,36307,4.0462,{"date":514,"open":449,"high":495,"low":367,"close":392,"change":488,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",-3.13,15969962.064935,42372,4.1081,{"date":520,"open":521,"high":522,"low":367,"close":464,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",4.5,4.53,-0.55,-11.7,28004871.179815,62065,4.1538,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",4.61,4.725,4.58,4.7,0.1,2.17,5174290.03506,22896,4.6659,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":332,"percent_change":69,"volume":545,"transactions":546,"vwap":547},"2026-08-06",4.69,4.705,4.59,4.6,3839282.790471,14465,4.6299,{"date":549,"open":550,"high":551,"low":543,"close":552,"change":239,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",4.65,4.67,4.66,0.22,2811478.862175,13865,4.6319,{"date":558,"open":559,"high":551,"low":560,"close":550,"change":405,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",4.57,4.54,1.31,5467156.999159,26582,4.6203,{"date":566,"open":567,"high":568,"low":569,"close":543,"change":323,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",4.63,4.64,4.555,-0.86,5452054.806982,19571,4.5843,{"date":575,"open":551,"high":576,"low":559,"close":567,"change":332,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",4.695,-1.28,5340213.221983,22251,4.6109,{"date":582,"open":583,"high":584,"low":551,"close":541,"change":332,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",4.75,4.78,-1.26,6293392.393828,19814,4.697,{"date":590,"open":591,"high":592,"low":593,"close":583,"change":467,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",4.82,4.84,4.715,-1.66,3955192.608609,14943,4.7754,{"date":599,"open":600,"high":601,"low":602,"close":600,"change":198,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",4.83,4.855,4.765,0.84,3937971.260384,15544,4.8061,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":228,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",4.81,4.925,4.79,-1.03,5551249.538465,17411,4.8456,{"date":617,"open":609,"high":618,"low":619,"close":592,"change":198,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",4.88,4.805,0.83,4405007.027002,16675,4.8407,{"date":625,"open":609,"high":618,"low":626,"close":627,"change":190,"percent_change":49,"volume":628,"transactions":629,"vwap":630},"2026-07-23",4.766,4.8,3476429.661906,12882,4.8138,{"date":632,"open":618,"high":610,"low":633,"close":609,"change":332,"percent_change":429,"volume":634,"transactions":635,"vwap":636},"2026-07-22",4.795,4208408.447027,15364,4.834,{"date":638,"open":639,"high":618,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",4.76,4.87,0.12,2.53,5459444.319969,14542,4.8461,{"date":647,"open":583,"high":627,"low":648,"close":583,"change":451,"percent_change":451,"volume":649,"transactions":650,"vwap":651},"2026-07-20",4.71,4016283.830093,17168,4.7482,{"date":653,"open":611,"high":654,"low":648,"close":583,"change":25,"percent_change":655,"volume":656,"transactions":9,"vwap":583},"2026-07-17",4.85,-1.45,3907900,{"date":658,"open":583,"high":659,"low":660,"close":591,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":591},"2026-07-16",4.91,4.73,0.13,2.77,5573100,{"date":665,"open":666,"high":584,"low":666,"close":541,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":541},"2026-07-15",4.62,0.08,1.74,7107300,{"date":671,"open":672,"high":666,"low":673,"close":530,"change":641,"percent_change":674,"volume":675,"transactions":9,"vwap":530},"2026-07-14",4.48,4.43,2.67,8304000,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":149,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-13",4.55,4.56,4.44,4.49,-0.44,7556300,{"date":685,"open":544,"high":567,"low":686,"close":687,"change":218,"percent_change":249,"volume":688,"transactions":9,"vwap":687},"2026-07-10",4.45,4.51,5017400,{"date":690,"open":521,"high":550,"low":681,"close":544,"change":641,"percent_change":691,"volume":692,"transactions":9,"vwap":544},"2026-07-09",2.68,5807900,{"date":694,"open":679,"high":532,"low":686,"close":672,"change":467,"percent_change":695,"volume":696,"transactions":9,"vwap":672},"2026-07-08",-1.75,6340800,{"date":698,"open":567,"high":551,"low":678,"close":679,"change":228,"percent_change":699,"volume":700,"transactions":9,"vwap":679},"2026-07-07",-1.08,5117900,{"date":702,"open":543,"high":550,"low":559,"close":530,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":530},"2026-07-06",0.02,0.44,4450700,{"date":707,"open":552,"high":541,"low":532,"close":543,"change":451,"percent_change":451,"volume":708,"transactions":9,"vwap":543},"2026-07-02",4063300,{"date":710,"open":552,"high":711,"low":678,"close":543,"change":258,"percent_change":712,"volume":713,"transactions":9,"vwap":543},"2026-07-01",4.68,-0.65,6619600,{"date":715,"open":532,"high":541,"low":716,"close":666,"change":451,"percent_change":451,"volume":717,"transactions":9,"vwap":666},"2026-06-30",4.52,6168900,{"date":719,"open":522,"high":567,"low":673,"close":666,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":666},"2026-06-29",0.09,1.99,8229300,{"date":724,"open":725,"high":560,"low":726,"close":522,"change":727,"percent_change":391,"volume":728,"transactions":9,"vwap":522},"2026-06-26",4.37,4.29,0.18,8971300,{"date":730,"open":686,"high":672,"low":731,"close":732,"change":209,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-25",4.33,4.35,-2.25,8991200,{"date":736,"open":522,"high":559,"low":737,"close":686,"change":332,"percent_change":738,"volume":739,"transactions":9,"vwap":686},"2026-06-24",4.41,-1.33,5828200,{"date":741,"open":742,"high":543,"low":686,"close":687,"change":394,"percent_change":743,"volume":744,"transactions":9,"vwap":687},"2026-06-23",4.47,0.67,7495700,{"date":746,"open":716,"high":560,"low":747,"close":672,"change":228,"percent_change":748,"volume":749,"transactions":9,"vwap":672},"2026-06-22",4.46,-1.1,8762200,{"date":751,"open":550,"high":752,"low":716,"close":522,"change":49,"percent_change":753,"volume":754,"transactions":9,"vwap":522},"2026-06-18",4.72,-4.43,11076600,{"date":756,"open":654,"high":659,"low":752,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-17",4.74,-0.11,-2.27,9402200,{"date":762,"open":763,"high":659,"low":600,"close":654,"change":258,"percent_change":764,"volume":765,"transactions":9,"vwap":654},"2026-06-16",4.86,-0.61,6642800,{"date":767,"open":768,"high":769,"low":654,"close":618,"change":467,"percent_change":770,"volume":771,"transactions":9,"vwap":618},"2026-06-15",4.96,4.99,-1.61,7827500,{"date":773,"open":769,"high":774,"low":775,"close":768,"change":190,"percent_change":297,"volume":776,"transactions":9,"vwap":768},"2026-06-12",5.01,4.92,4777900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":190,"percent_change":297,"volume":783,"transactions":9,"vwap":782},"2026-06-11",5,5.03,4.94,4.97,3919100,{"date":785,"open":786,"high":787,"low":782,"close":788,"change":332,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-10",5.04,5.09,4.98,-1.19,5793400,{"date":792,"open":775,"high":793,"low":659,"close":786,"change":641,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-06-09",5.05,2.44,6598400,{"date":797,"open":781,"high":768,"low":763,"close":775,"change":332,"percent_change":798,"volume":799,"transactions":9,"vwap":775},"2026-06-08",-1.2,5733400,{"date":801,"open":781,"high":802,"low":781,"close":788,"change":258,"percent_change":803,"volume":804,"transactions":9,"vwap":788},"2026-06-05",5.02,-0.6,4985000,{"date":806,"open":779,"high":807,"low":808,"close":774,"change":405,"percent_change":809,"volume":810,"transactions":9,"vwap":774},"2026-06-04",5.06,4.93,1.21,4573800,{"date":812,"open":788,"high":774,"low":813,"close":813,"change":149,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-03",4.95,-0.4,4589500,{"date":817,"open":779,"high":793,"low":782,"close":782,"change":149,"percent_change":814,"volume":818,"transactions":9,"vwap":782},"2026-06-02",3919700,{"date":820,"open":821,"high":822,"low":769,"close":769,"change":125,"percent_change":823,"volume":824,"transactions":9,"vwap":769},"2026-06-01",5.08,5.11,-2.35,7151200,{"date":826,"open":827,"high":827,"low":786,"close":822,"change":149,"percent_change":828,"volume":829,"transactions":9,"vwap":822},"2026-05-29",5.14,-0.39,7462500,{"date":831,"open":832,"high":833,"low":787,"close":834,"change":149,"percent_change":828,"volume":835,"transactions":9,"vwap":834},"2026-05-28",5.1,5.21,5.13,3237700,{"date":837,"open":793,"high":838,"low":786,"close":839,"change":534,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-27",5.28,5.15,1.98,6073800,{"date":843,"open":832,"high":822,"low":786,"close":793,"change":258,"percent_change":844,"volume":845,"transactions":9,"vwap":793},"2026-05-26",-0.59,4403500,{"date":847,"open":848,"high":848,"low":807,"close":821,"change":467,"percent_change":849,"volume":850,"transactions":9,"vwap":821},"2026-05-22",5.18,-1.55,3584500,{"date":852,"open":822,"high":853,"low":793,"close":854,"change":855,"percent_change":458,"volume":856,"transactions":9,"vwap":854},"2026-05-21",5.2,5.16,0.05,3447200,{"date":858,"open":786,"high":822,"low":788,"close":822,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":822},"2026-05-20",0.11,2.2,6399000,{"date":863,"open":832,"high":832,"low":788,"close":779,"change":467,"percent_change":864,"volume":865,"transactions":9,"vwap":779},"2026-05-19",-1.57,3904300,{"date":867,"open":774,"high":868,"low":774,"close":821,"change":394,"percent_change":869,"volume":870,"transactions":9,"vwap":821},"2026-05-18",5.12,0.59,3706600,{"date":872,"open":848,"high":853,"low":782,"close":793,"change":488,"percent_change":873,"volume":874,"transactions":9,"vwap":793},"2026-05-15",-2.51,6078100,{"date":876,"open":877,"high":878,"low":827,"close":848,"change":720,"percent_change":879,"volume":880,"transactions":9,"vwap":848},"2026-05-14",5.17,5.26,1.77,4322000,{"date":882,"open":787,"high":877,"low":807,"close":787,"change":149,"percent_change":828,"volume":883,"transactions":9,"vwap":787},"2026-05-13",3974200,{"date":885,"open":780,"high":834,"low":774,"close":822,"change":75,"percent_change":886,"volume":887,"transactions":9,"vwap":822},"2026-05-12",1.39,7941300,{"date":889,"open":833,"high":890,"low":780,"close":786,"change":488,"percent_change":873,"volume":891,"transactions":9,"vwap":786},"2026-05-11",5.25,5099900,{"date":893,"open":894,"high":895,"low":868,"close":877,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":877},"2026-05-08",5.35,5.37,-0.16,-3,5885600,{"date":900,"open":901,"high":894,"low":848,"close":902,"change":534,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-07",5.24,5.33,1.91,9556000,{"date":906,"open":821,"high":901,"low":821,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-06",5.23,0.2,3.98,6097100,{"date":912,"open":813,"high":821,"low":813,"close":780,"change":405,"percent_change":809,"volume":913,"transactions":9,"vwap":780},"2026-05-05",4671400,{"date":915,"open":793,"high":822,"low":781,"close":782,"change":467,"percent_change":916,"volume":917,"transactions":9,"vwap":782},"2026-05-04",-1.58,5638800,{"date":919,"open":781,"high":832,"low":920,"close":793,"change":859,"percent_change":921,"volume":922,"transactions":9,"vwap":793},"2026-05-01",4.9,2.23,8453600,{"date":924,"open":854,"high":925,"low":763,"close":781,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":781},"2026-04-30",5.32,-0.19,-3.7,11098700,{"date":930,"open":827,"high":901,"low":822,"close":834,"change":323,"percent_change":99,"volume":931,"transactions":9,"vwap":834},"2026-04-29",5031700,{"date":933,"open":839,"high":833,"low":834,"close":877,"change":198,"percent_change":934,"volume":935,"transactions":9,"vwap":877},"2026-04-28",0.78,3713500,{"date":937,"open":834,"high":848,"low":868,"close":834,"change":190,"percent_change":926,"volume":938,"transactions":9,"vwap":834},"2026-04-27",3770800,{"date":940,"open":848,"high":941,"low":868,"close":827,"change":25,"percent_change":942,"volume":943,"transactions":9,"vwap":827},"2026-04-24",5.22,-1.34,4309600,{"date":945,"open":833,"high":946,"low":839,"close":833,"change":198,"percent_change":947,"volume":948,"transactions":9,"vwap":833},"2026-04-23",5.3,0.77,4379100,{"date":950,"open":907,"high":946,"low":827,"close":877,"change":258,"percent_change":130,"volume":951,"transactions":9,"vwap":877},"2026-04-22",4361300,{"date":953,"open":890,"high":878,"low":839,"close":853,"change":332,"percent_change":954,"volume":955,"transactions":9,"vwap":853},"2026-04-21",-1.14,4580800,{"date":957,"open":853,"high":878,"low":853,"close":878,"change":394,"percent_change":958,"volume":959,"transactions":9,"vwap":878},"2026-04-20",0.57,3565500,{"date":961,"open":833,"high":962,"low":848,"close":907,"change":394,"percent_change":963,"volume":964,"transactions":9,"vwap":907},"2026-04-17",5.27,0.58,5324200,{"date":966,"open":802,"high":833,"low":774,"close":853,"change":908,"percent_change":366,"volume":967,"transactions":9,"vwap":853},"2026-04-16",6273800,{"date":969,"open":779,"high":774,"low":808,"close":779,"change":190,"percent_change":297,"volume":970,"transactions":9,"vwap":779},"2026-04-15",4038400,{"date":972,"open":775,"high":802,"low":775,"close":774,"change":75,"percent_change":973,"volume":974,"transactions":9,"vwap":774},"2026-04-14",1.42,3465800,{"date":976,"open":640,"high":768,"low":640,"close":781,"change":451,"percent_change":451,"volume":977,"transactions":9,"vwap":781},"2026-04-13",4666600,{"date":979,"open":654,"high":782,"low":654,"close":781,"change":859,"percent_change":980,"volume":981,"transactions":9,"vwap":781},"2026-04-10",2.28,3742000,{"date":983,"open":583,"high":775,"low":752,"close":600,"change":667,"percent_change":984,"volume":985,"transactions":9,"vwap":600},"2026-04-09",1.68,6022900,{"date":987,"open":584,"high":592,"low":583,"close":583,"change":667,"percent_change":988,"volume":989,"transactions":9,"vwap":583},"2026-04-08",1.71,6224200,{"date":991,"open":679,"high":711,"low":679,"close":551,"change":75,"percent_change":992,"volume":993,"transactions":9,"vwap":551},"2026-04-07",1.52,5723300,{"date":995,"open":530,"high":550,"low":560,"close":544,"change":258,"percent_change":712,"volume":996,"transactions":9,"vwap":544},"2026-04-06",4783500,{"date":998,"open":530,"high":551,"low":559,"close":567,"change":190,"percent_change":42,"volume":999,"transactions":9,"vwap":567},"2026-04-02",3939100,{"date":1001,"open":550,"high":541,"low":544,"close":568,"change":239,"percent_change":553,"volume":1002,"transactions":9,"vwap":568},"2026-04-01",5161500,{"date":1004,"open":568,"high":660,"low":530,"close":567,"change":75,"percent_change":1005,"volume":1006,"transactions":9,"vwap":567},"2026-03-31",1.54,6230800,{"date":1008,"open":532,"high":550,"low":522,"close":679,"change":394,"percent_change":1009,"volume":1010,"transactions":9,"vwap":679},"2026-03-30",0.66,5126200,{"date":1012,"open":551,"high":533,"low":522,"close":522,"change":1013,"percent_change":897,"volume":1014,"transactions":9,"vwap":522},"2026-03-27",-0.14,4727400,{"date":1016,"open":666,"high":639,"low":530,"close":551,"change":703,"percent_change":1017,"volume":1018,"transactions":9,"vwap":551},"2026-03-26",0.43,3491800,{"date":1020,"open":666,"high":711,"low":559,"close":550,"change":405,"percent_change":561,"volume":1021,"transactions":9,"vwap":550},"2026-03-25",5698900,{"date":1023,"open":679,"high":568,"low":687,"close":543,"change":394,"percent_change":1009,"volume":1024,"transactions":9,"vwap":543},"2026-03-24",6716600,{"date":1026,"open":559,"high":711,"low":678,"close":679,"change":451,"percent_change":451,"volume":1027,"transactions":9,"vwap":679},"2026-03-23",6037200,{"date":1029,"open":533,"high":660,"low":522,"close":679,"change":315,"percent_change":1030,"volume":1031,"transactions":9,"vwap":679},"2026-03-20",-3.18,11451900,{"date":1033,"open":611,"high":611,"low":530,"close":648,"change":218,"percent_change":84,"volume":1034,"transactions":9,"vwap":648},"2026-03-19",8436900,{"date":1036,"open":600,"high":920,"low":1037,"close":627,"change":258,"percent_change":1038,"volume":1039,"transactions":9,"vwap":627},"2026-03-18",4.77,-0.62,4202200,{"date":1041,"open":640,"high":808,"low":627,"close":600,"change":855,"percent_change":1042,"volume":1043,"transactions":9,"vwap":600},"2026-03-17",1.05,4737500,{"date":1045,"open":609,"high":775,"low":583,"close":584,"change":190,"percent_change":49,"volume":1046,"transactions":9,"vwap":584},"2026-03-16",5652200,{"date":1048,"open":793,"high":827,"low":584,"close":611,"change":42,"percent_change":1049,"volume":1050,"transactions":9,"vwap":611},"2026-03-13",-4.39,10031700,{"date":1052,"open":609,"high":853,"low":1037,"close":774,"change":667,"percent_change":1053,"volume":1054,"transactions":9,"vwap":774},"2026-03-12",1.62,15388100,{"date":1056,"open":925,"high":925,"low":591,"close":808,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":808},"2026-03-11",-0.43,-8.02,15694500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":315,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-10",5.51,5.54,5.34,5.36,-2.72,6805900,{"date":1069,"open":1070,"high":1063,"low":902,"close":1062,"change":198,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1062},"2026-03-09",5.4,0.73,4551700,{"date":1074,"open":1075,"high":1062,"low":1076,"close":1077,"change":258,"percent_change":523,"volume":1078,"transactions":9,"vwap":1077},"2026-03-06",5.48,5.42,5.47,4633800,{"date":1080,"open":1075,"high":1081,"low":1082,"close":1083,"change":451,"percent_change":451,"volume":1084,"transactions":9,"vwap":1083},"2026-03-05",5.56,5.43,5.5,4127200,{"date":1086,"open":1063,"high":1087,"low":1083,"close":1083,"change":228,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1083},"2026-03-04",5.6,-0.9,3720800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":209,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-03",5.53,5.66,5.45,5.55,-1.77,6485000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":758,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-02",5.7,5.72,5.62,5.65,-1.91,5953800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":228,"percent_change":570,"volume":1112,"transactions":9,"vwap":1111},"2026-02-27",5.77,5.92,5.74,5.76,8654800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":855,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-02-26",5.78,5.81,5.71,0.87,4303800,{"date":1121,"open":1100,"high":1108,"low":1103,"close":1111,"change":405,"percent_change":1042,"volume":1002,"transactions":9,"vwap":1111},"2026-02-25",{"date":1123,"open":1124,"high":1125,"low":1126,"close":1100,"change":467,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1100},"2026-02-24",5.8,5.88,5.67,-1.38,6222000,{"date":1130,"open":1131,"high":1132,"low":1087,"close":1115,"change":641,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1115},"2026-02-23",5.61,5.79,2.12,6526400,{"date":1136,"open":1137,"high":1138,"low":1102,"close":1093,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1093},"2026-02-20",6,6.04,-0.36,-5.98,9276000,{"date":1143,"open":1124,"high":30,"low":1100,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-02-19",6.02,0.65,12.1,24042500,{"date":1149,"open":1082,"high":1150,"low":1064,"close":895,"change":332,"percent_change":748,"volume":1151,"transactions":9,"vwap":895},"2026-02-18",5.46,5930200,{"date":1153,"open":1075,"high":1154,"low":895,"close":1082,"change":190,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1082},"2026-02-17",5.49,-0.18,4526800,{"date":1158,"open":1159,"high":1160,"low":1076,"close":1161,"change":125,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-13",5.57,5.64,5.44,-2.16,4674400,{"date":1165,"open":1100,"high":1115,"low":1095,"close":1081,"change":1013,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1081},"2026-02-12",-2.46,4965800,{"date":1169,"open":1131,"high":1110,"low":1170,"close":1100,"change":667,"percent_change":973,"volume":1171,"transactions":9,"vwap":1100},"2026-02-11",5.58,8106400,{"date":1173,"open":1150,"high":1174,"low":1161,"close":1102,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1102},"2026-02-10",5.63,0.16,2.93,6471600,{"date":1179,"open":1065,"high":1150,"low":946,"close":1150,"change":534,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1150},"2026-02-09",1.87,4109600,{"date":1183,"open":946,"high":1184,"low":878,"close":1065,"change":667,"percent_change":992,"volume":1185,"transactions":9,"vwap":1065},"2026-02-06",5.39,4736100,{"date":1187,"open":946,"high":902,"low":877,"close":838,"change":198,"percent_change":1188,"volume":1189,"transactions":9,"vwap":838},"2026-02-05",0.76,5597700,{"date":1191,"open":853,"high":894,"low":854,"close":901,"change":198,"percent_change":947,"volume":1192,"transactions":9,"vwap":901},"2026-02-04",6722100,{"date":1194,"open":833,"high":901,"low":786,"close":853,"change":405,"percent_change":1195,"volume":1196,"transactions":9,"vwap":853},"2026-02-03",1.17,6737700,{"date":1198,"open":769,"high":854,"low":659,"close":827,"change":641,"percent_change":1199,"volume":1200,"transactions":9,"vwap":827},"2026-02-02",2.39,5200100,{"date":1202,"open":779,"high":821,"low":813,"close":802,"change":258,"percent_change":844,"volume":1203,"transactions":9,"vwap":802},"2026-01-30",8025300,{"date":1205,"open":1206,"high":821,"low":808,"close":793,"change":855,"percent_change":177,"volume":1207,"transactions":9,"vwap":793},"2026-01-29",5.07,7066100,{"date":1209,"open":787,"high":839,"low":779,"close":779,"change":758,"percent_change":1210,"volume":1211,"transactions":9,"vwap":779},"2026-01-28",-2.15,6541100,{"date":183,"open":793,"high":854,"low":774,"close":822,"change":405,"percent_change":1213,"volume":1214,"transactions":9,"vwap":822},1.19,4377300]