[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODFL":3,"homepage-market-summary":35,"stock-historical-ODFL":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ODFL","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},"Old Dominion Freight Line","Nasdaq",null,"TRUCKING (NO LOCAL)","Old Dominion Freight Line is the second-largest less-than-truckload carrier in the United States (following FedEx Freight), with roughly 260 service centers and 11,000-plus tractors. It is one of the most disciplined and efficient providers in the trucking industry, and its profitability and capital returns are well above those of its peers. Strategic initiatives focus on increasing network density through market-share gains and on maintaining industry-leading service (including ultralow cargo claims) through steadfast infrastructure investment.","20,591","Thomasville, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6516,1.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},175.61,178.65,179.37,175.42,178.02,-2.41,-1.35,1667210.043363,30719,176.6569,252.029999,126.010002,2057281.9305335952,39.4,8799,{"status":36,"indices":37,"watchlist":82,"sectors":104,"benchmarks":160},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"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","2026-10-06",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":46},"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":44,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":44},"Healthcare","XLV",1.03,168.81,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":156,"etf":157,"change":158,"price":159,"is_up":14},"Comm Services","XLC",-0.35,111.26,[161,166,171,176],{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":177,"name":178,"price":179,"change":148,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":189},365,1,1000,{"period_high":30,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},2008852,733230946.494466,19.67,"2025-04-25",[190,191,199,209,220,231,241,252,262,272,281,292,303,314,324,335,345,356,367,378,388,399,409,420,431,442,452,463,474,483,494,504,515,525,536,547,557,567,578,589,599,610,620,631,641,651,662,672,682,693,704,715,726,736,746,757,768,778,786,794,803,812,821,830,838,847,854,862,871,878,886,893,901,909,916,924,932,941,950,959,968,977,986,995,1003,1012,1021,1029,1037,1045,1053,1062,1071,1078,1087,1095,1104,1112,1121,1130,1139,1148,1155,1164,1173,1182,1190,1197,1206,1215,1223,1231,1240,1249,1256,1265,1273,1281,1289,1298,1307,1316,1325,1332,1339,1348,1355,1364,1373,1382,1388,1396,1404,1411,1419,1428,1436,1444,1453,1462,1470,1478,1486,1495,1504,1513,1522,1530,1539,1547,1555,1564,1573,1582,1590,1598,1607,1616,1625,1633,1640,1645,1653,1662,1671,1679,1687,1695,1701,1709,1718,1725,1733,1740,1749,1757,1765,1773,1782,1790,1799,1808,1816,1825,1833,1841,1848,1856,1865,1873,1881,1889,1898,1907,1914,1923,1931,1939,1946,1955,1963,1970,1976,1982,1991,1999,2007,2016,2023,2031,2039,2047,2056,2065,2074,2083,2091,2100,2108,2117,2125,2133,2142,2151,2159,2168,2177,2185,2193,2202,2210,2218,2226,2235,2242,2251,2259,2267,2273,2280,2288,2297,2306,2315,2323,2331,2339,2345,2353,2362,2370,2379,2385,2393,2400,2408,2415,2422,2429,2437,2446,2451,2459,2466,2474,2481,2490,2498,2505,2514,2522,2527,2534,2541,2549,2555,2563,2571,2579,2588,2595,2601,2609,2618,2624,2632,2641,2648,2656,2663,2671,2679,2687,2695,2700,2708,2716,2723,2731,2737,2744,2752,2760,2768,2776,2784,2792,2800,2808,2817,2823,2832,2839,2846,2853,2860,2868,2877,2885,2893,2902,2911,2918,2925,2931,2938,2946,2952,2959,2967,2973,2982,2989,2997,3006,3013,3021,3026,3033,3040,3049,3057,3064,3072,3079,3087,3094,3102,3108,3114,3122,3129,3137,3145,3153,3159,3168,3175,3183,3190,3198,3207,3216,3223,3231],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":192,"high":193,"low":194,"close":24,"change":26,"percent_change":195,"volume":196,"transactions":197,"vwap":198},179.535,180.97,177,-0.75,1726789.739692,34510,178.5468,{"date":200,"open":201,"high":202,"low":203,"close":22,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",180.13,181.02,176.17,-1.11,-0.62,2082158.593755,33120,179.2497,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",180.49,182.91,179.83,180.48,2.38,1.34,1958651.070479,31934,180.8739,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",172.975,178.415,172.75,178.1,4.26,2.45,1908841.551996,38726,176.6229,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",178.99,173.83,173.84,-3.62,-2.04,2296008.267213,28180,174.5764,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",176.28,178.93,175.64,177.46,0.61,0.34,2329080.275979,28777,177.2969,{"date":253,"open":254,"high":255,"low":224,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",173.3,177.96,176.85,3.55,2.05,1949616.227345,40134,176.6805,{"date":263,"open":264,"high":265,"low":266,"close":254,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",174.5,176.61,172.65,-1.63,-0.93,1240487.023865,28178,174.0239,{"date":273,"open":225,"high":274,"low":264,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",178.57,174.93,-2.79,-1.57,1186641.245488,24735,175.4564,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",177.43,180.18,175.58,177.72,0.41,0.23,1572532.274546,32540,178.1968,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",176.76,178.335,174.8,177.31,1.95,1.11,1808610.66454,35124,176.7043,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",173,175.525,169.65,175.36,2.36,1.36,1775570.544157,39399,174.1855,{"date":315,"open":316,"high":317,"low":318,"close":305,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",174.73,175.71,171.63,-2.09,-1.19,3578582.2038,31925,173.1394,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",177.19,178.79,174.33,175.09,0.73,0.42,1594294.529437,29926,175.4384,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",173.02,180,174.36,-6.6,-3.65,2756371.053875,46187,175.3859,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",182.13,183.085,179.25,180.96,-0.95,-0.52,1303703.35348,28383,181.3344,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",179.58,183.14,178.725,181.91,2.12,1.18,1308751.242315,31024,181.3911,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",182.26,183.35,177.54,179.79,-0.76,-0.42,1288513.87588,29683,179.5133,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":102,"volume":385,"transactions":386,"vwap":387},"2026-09-10",181.09,182.95,180.28,180.55,-1.41,1509372.80355,28579,180.9927,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",185.62,188.27,180.845,181.96,-5.05,-2.7,1706931.637048,37128,182.4873,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":247,"volume":406,"transactions":407,"vwap":408},"2026-09-08",185.975,188.91,185.46,187.01,1.14,1614771.41781,35825,187.1677,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",186.25,187.705,183.32,185.87,0.12,0.06,2389882.339846,44255,185.5841,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",189.75,190.7,179.34,185.75,-1.86,-0.99,3659273.679853,58776,184.1886,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",186.61,189.295,183.5,187.61,0.6,0.32,2130693.17155,39369,187.4282,{"date":443,"open":444,"high":445,"low":446,"close":404,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",199.74,201.7576,186.43,-12.95,-6.48,2494042.708093,49547,188.929,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",198.06,200.98,196.28,199.96,1.33,0.67,1682851.740096,31012,199.793,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",201.915,203.435,198.25,198.63,-1.43,-0.71,1173835.237507,24465,199.051,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":438,"volume":480,"transactions":481,"vwap":482},"2026-08-27",197.17,200.72,200.06,0.63,1170317.312251,26653,199.6937,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",197.71,200.26,196.41,199.43,1.09,0.55,1218697.732397,27633,199.4439,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",203.18,197.86,198.34,-3.14,-1.56,1230156.944472,28594,199.3041,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",208.36,209.74,199.345,201.48,-4.99,-2.42,1527659.954096,33990,201.7416,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":298,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",207.54,208.48,204.93,206.47,0.95,1198273.278799,22921,206.4223,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",203.48,206.775,202.23,204.52,-0.56,-0.27,1044736.550683,26638,204.612,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",210.73,213.1,204.55,205.08,-2.92,-1.4,1360688.822195,32976,206.9155,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",212.03,207.62,208,-3.96,-1.87,1128704.024957,29441,208.6029,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",207.885,213.62,211.96,0.99,0.47,1359807.344776,28959,212.0143,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",214.87,215.75,210.145,210.97,-4.76,-2.21,1291731.987888,29257,211.7283,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",214.44,217.92,214.41,215.73,3.18,1.5,1150438.872799,26981,216.4618,{"date":590,"open":507,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",213.97,209.235,212.55,3.11,1.48,2009291.136347,35352,212.649,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",211.33,214.4,207.65,209.44,-3.11,-1.46,2008545.15292,37636,210.1326,{"date":611,"open":612,"high":613,"low":614,"close":593,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",215.26,219.74,211.81,-3.81,-1.76,1452110.545803,29585,213.4772,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",211.37,217.96,209.75,216.36,4.95,2.34,1018969.905159,24543,215.6632,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":87,"volume":638,"transactions":639,"vwap":640},"2026-08-06",213.81,214.74,210.02,211.41,-4.04,1416342.220334,31584,211.9401,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":616,"volume":648,"transactions":649,"vwap":650},"2026-08-05",215.07,219.995,213.26,215.45,-3.87,1721385.951819,35718,215.3099,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",212.93,219.985,211.68,219.32,7.8,3.69,1804207.159505,38730,217.9071,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":205,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",213.14,215.845,209.56,211.52,-0.29,1862101.106712,39240,211.4832,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",214.37,210.01,212.14,-0.33,-0.16,1664357.493491,32046,212.2662,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",223.57,223.66,205.16,212.47,-10.32,-4.63,3570256.03923,67321,210.8288,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",221.64,225.73,214.79,222.79,-3.49,-1.54,2935982.672063,60378,220.8932,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",227.1,230.8,225.815,226.28,-0.49,-0.22,2045234.125937,41653,227.6124,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",232.14,233.92,224.486,226.77,-6.22,-2.67,1590498.191378,34139,226.8481,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":562,"volume":733,"transactions":734,"vwap":735},"2026-07-24",230.4,237.15,228,232.99,2.28,1487420.596012,34039,233.782,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":319,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",235,236.25,227.22,230.71,-0.9,852074.125467,25016,230.2387,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-22",234.63,235.7599,232.4079,232.8,-1.99,-0.85,1434825.867077,28795,233.2295,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-21",234.8,235.155,229.58,234.79,3.03,1.31,1854651.03038,31668,234.0228,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-20",234.36,229.1,231.76,-2.08,-0.89,1063311.832961,24031,231.3401,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":543,"volume":785,"transactions":9,"vwap":783},"2026-07-17",235.42,238.50999,233.19,233.84,-3.31,1300800,{"date":787,"open":788,"high":789,"low":730,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-16",229.3,237.23,237.14999,11.92,5.29,1380600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-15",230.22,231.2,223.74001,225.23,-3.38,-1.48,1005000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-14",232.33,233.32001,225.71001,228.61,-4.29,-1.84,1321200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-13",229.53,235.44,227.57001,232.89999,5.27,2.32,2072100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-10",226.37,228.98,222.89999,227.63,1.78,0.79,2215700,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",219.85001,227.89999,225.85001,7.6,3.48,1635900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-08",216.37,219.16,215.17,218.25,2.74,1.27,1617000,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":268,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-07-07",219.92999,214.48,215.50999,-0.43,1161500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":531,"volume":861,"transactions":9,"vwap":859},"2026-07-06",217.32001,220.47,215.63,216.44,-1.21,1240700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-02",218.98,221.82001,216.10001,217.64999,-0.31,-0.14,1210800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":310,"percent_change":479,"volume":877,"transactions":9,"vwap":876},"2026-07-01",220.69,221,213.22,217.96001,1616200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":384,"volume":885,"transactions":9,"vwap":883},"2026-06-30",220.050003,221.7,212.45,216.60001,-3.09,1972400,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":287,"volume":892,"transactions":9,"vwap":890},"2026-06-29",216.85001,220.44,219.69,0.9,1179400,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",217.69,221.89999,218.78999,-1.33,-0.6,3020900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":59,"volume":908,"transactions":9,"vwap":906},"2026-06-25",221.57001,228.059998,218.089996,220.12,1.08,1281400,{"date":910,"open":911,"high":912,"low":866,"close":913,"change":914,"percent_change":459,"volume":915,"transactions":9,"vwap":913},"2026-06-24",219.67999,222.67,219.039993,1.46,1720500,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",222.37,217.020004,217.58,-1.94,-0.88,1760700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":175,"volume":931,"transactions":9,"vwap":929},"2026-06-22",222.49001,223.81,217.78999,219.52,-1.52,1910400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",221.27,224.17,219.28,221.039993,2.68,1.23,3917600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",230.92999,233.16,217.7,218.36,-13.26,-5.72,2964000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-16",237.61,238.59,230.45,231.62,-5.8,-2.44,1970600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",243.38,244.39,235.020004,237.42,-8.33,-3.39,1980300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",247.81,248.94,241.87,245.75,-2.01,-0.81,1075100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-11",237.5,248.21001,237.16,247.75999,11.81,5.01,1954600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",230.84,239.57001,223.63,235.95,-12.78,-5.14,3210400,{"date":996,"open":997,"high":30,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",247.58,241.62,248.73,1.72,0.7,1540900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",244.96001,250.69,242,247.0099945,4.44,1.83,1924400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",245.52,249.14,241.0099945,242.57001,-2.95,-1.2,2123500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1014,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1014},"2026-06-04",239.63,245.78,238.89,9.46,4.01,2325500,{"date":1030,"open":738,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-03",236.84,230.87,236.059998,6.98,3.05,2346500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":490,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-06-02",226.71001,229.7,224.089996,229.080002,0.24,1850700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":585,"volume":1052,"transactions":9,"vwap":1050},"2026-06-01",219.32001,230.60001,218.13,228.53,3.38,2004400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",219.25,226.12,216.7,225.14999,4.29,1.94,3702700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-28",217.21001,223.8,215.89999,220.86,1.41,0.64,1527000,{"date":1072,"open":936,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":764,"volume":1077,"transactions":9,"vwap":1075},"2026-05-27",221.88,218.070007,219.45,2.84,1678800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-26",213.25999,218.58,212.19,216.61,6.14,2.92,2213200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":216,"volume":1094,"transactions":9,"vwap":1092},"2026-05-22",209,210.96001,206.13,210.47,2.78,1269900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-21",207.35001,210.42,203.69,207.69,-2.14,-1.02,1154100,{"date":1105,"open":1106,"high":1092,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-20",206.089996,204.78,209.83,5.37,2.63,1657100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-19",203.64,208.020004,198.96001,204.46001,0.33,0.16,1982200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-18",203.23,206.14,201.3,204.13,1.01,0.5,1171600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",197.74001,204.41,195.44,203.12,4.31,2.17,2013900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-14",189.63,202.98,189.62,198.81,9.63,5.09,2481800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":921,"percent_change":1102,"volume":1154,"transactions":9,"vwap":1153},"2026-05-13",191.14,193.42999,187.91,189.17999,1156300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",195.94,196,186.89,191.12,-4,-2.05,1899900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-11",197.71001,198.059998,193.8,195.12,-3.21,-1.62,1207700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-08",197.75999,202.41,196.32001,198.33,0.27,0.14,1411100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1167,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1167},"2026-05-07",200.23,203.10001,197.72,-2.56,-1.28,1644200,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":819,"volume":1196,"transactions":9,"vwap":1194},"2026-05-06",196.57001,203.33,200.62,4.54,1870700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-05",193.7,197.95,193.39999,196.080002,3.9,2.03,1978500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-04",200.029999,200.46001,189.99001,192.17999,-13.63,-6.62,3460400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1213,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-05-01",213.48,215.22,205.37,205.81,-3.12,2186800,{"date":1224,"open":1225,"high":1226,"low":1100,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-30",209.75999,214.64,212.42999,3.08,1.47,3042900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-29",224.77,233.78999,206.97,209.35001,-12.42,-5.6,5034600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-28",224.029999,224.039993,216.89,221.77,1.24,0.56,2493500,{"date":1250,"open":1251,"high":935,"low":1252,"close":1253,"change":490,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-27",220.2,219.31,220.53,0.25,2639600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-24",222.89,223.3,218.64,219.98,-2.8,-1.26,1530400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":845,"volume":1272,"transactions":9,"vwap":1270},"2026-04-23",223.82001,226.86,222.24001,222.78,2.8,1590800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1261,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1261},"2026-04-22",226.55,227.080002,219.34,-4.44,-1.98,1223500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":563,"volume":1288,"transactions":9,"vwap":1286},"2026-04-21",223.92999,227,222.10001,224.42,1.04,1615800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-20",216.21001,223.92,215.69,223.38,5.62,2.58,1589800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-17",216.28,220.17999,213.42,217.75999,4.19,1.96,1561200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-16",206.89,217.10001,206.56,213.57001,8.38,4.08,2130000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-15",210.089996,210.28,203.89,205.19,-5.22,-2.48,1245300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1093,"percent_change":216,"volume":1331,"transactions":9,"vwap":1330},"2026-04-14",207.5,210.78999,205.61,210.41,1195700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":73,"percent_change":158,"volume":1338,"transactions":9,"vwap":1337},"2026-04-13",208.0099945,208.12,203.50999,207.63,1348100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-10",209.5,212.22,207.55,208.35001,-1.15,-0.55,1073300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1341,"change":1353,"percent_change":521,"volume":1354,"transactions":9,"vwap":1341},"2026-04-09",206.37,211.59,206.27,1.97,1300200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",205.23,210.17999,203.3,207.53,8.6,4.32,2381700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-07",203.11,204.050003,196.64,198.92999,-3.25,-1.61,2940700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-06",198,202.44,196.47,202.17999,4.18,2.11,2762900,{"date":1383,"open":1384,"high":527,"low":1385,"close":1375,"change":267,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1375},"2026-04-02",197.98,195.33,-0.82,2060700,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-04-01",194.67,201.63,199.63,4.23,2.16,2053500,{"date":1397,"open":422,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-31",195.85001,189.28,195.39999,5.65,2.98,2653700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":422,"change":1068,"percent_change":1409,"volume":1410,"transactions":9,"vwap":422},"2026-03-30",189.46001,194.85001,189.34,0.75,2648600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":287,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-27",185.94,188.92999,184.46001,188.34,0.22,1798200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-26",188.7,191.56,186.84,187.92999,-1.12,-0.59,1743400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1137,"volume":1435,"transactions":9,"vwap":1433},"2026-03-25",186.11,190.52,184.22,189.050003,4.02,1786100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":722,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-24",184.71001,191.36,182.89,185.029999,-1.42,3188800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",189.81,193.22,187.60001,187.7,3.78,2.06,2156300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-20",182.39999,184.36,179.99001,183.92,1.56,0.86,3750400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":128,"volume":1469,"transactions":9,"vwap":1467},"2026-03-19",181.14,183.78999,177.91,182.36,-0.21,2103100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":426,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-18",182.82001,184.050003,179.64,182.57001,-1.01,1768200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":489,"volume":1485,"transactions":9,"vwap":1483},"2026-03-17",185.98,188.35001,181.71001,184.42999,1.99,1870300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-16",183.34,184.070007,179.92999,182.44,1.69,0.93,1696400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-13",179.33,180.99001,176.080002,180.75,4.51,2.56,3081200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-12",185,185.95,176.050003,176.24001,-12.54,-6.64,2473400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-11",194.38,195.8,185.059998,188.78,-6.24,-3.2,1586700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1425,"volume":1529,"transactions":9,"vwap":1527},"2026-03-10",195.69,198.92,192.88,195.020004,-2.2,1521400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-09",190.77,197.69,184.69,197.22,3.25,1.68,2558500,{"date":1540,"open":1541,"high":1542,"low":1150,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-06",203.57001,204.28999,193.97,-16.71,-7.93,3395100,{"date":1548,"open":1549,"high":1550,"low":1334,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-05",213.39,214.45,210.67999,-5.51,-2.55,2194700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-04",213.67,221.63,212.58,216.19,8.25,3.97,3092000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-03-03",204.31,209.070007,201.74001,207.94,0.19,0.09,1638400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-03-02",202.67,209.14999,199.42,207.75,4.7,2.31,2843900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":309,"volume":1589,"transactions":9,"vwap":1587},"2026-02-27",196.34,203.86,195.21001,203.050003,4.68,3549200,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":836,"volume":1597,"transactions":9,"vwap":1595},"2026-02-26",193.46001,199.56,193.24001,198.37,6.67,2220800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-25",197.36,197.56,188.67999,191.7,-5,-2.54,1581300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-24",194.27,198.42,192.0099945,196.7,2.82,1.45,1013900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-23",201.38,201.44,193.27,193.88,-7.51,-3.73,1280300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":109,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":109},"2026-02-20",194.17999,202.87,193.81,6.22,3.19,2002600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":310,"percent_change":1001,"volume":1639,"transactions":9,"vwap":1638},"2026-02-19",192.64,195.95,191.89,195.17,1840200,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1629,"change":59,"percent_change":1254,"volume":1644,"transactions":9,"vwap":1629},"2026-02-18",192.089996,195.17999,1792600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":416,"volume":1652,"transactions":9,"vwap":1650},"2026-02-17",192.98,196.88,190.73,193.32001,0.11,2237200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-13",187.99001,195.42,187.24001,193.21001,7.7,4.15,2096800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-12",198.78999,199.75,183.87,185.50999,-8.95,-4.6,6282400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":153,"volume":1678,"transactions":9,"vwap":1676},"2026-02-11",194.7,200,194.2,194.46001,-0.03,2393100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1171,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-02-10",195.32001,196.91,192.94,194.49001,-0.83,2613500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":499,"volume":1694,"transactions":9,"vwap":1692},"2026-02-09",201.42999,202.82001,194.88,196.11,-6.36,2303100,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1118,"percent_change":1119,"volume":1700,"transactions":9,"vwap":1699},"2026-02-06",198.32001,204.84,202.47,2906400,{"date":1702,"open":1703,"high":1704,"low":1375,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-05",200.020004,206.42999,202.14,-6.4,-3.07,4258800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-04",191.45,208.74001,189.92999,208.53999,18.77,9.89,6487800,{"date":1719,"open":1506,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1305,"volume":1724,"transactions":9,"vwap":1722},"2026-02-03",190.25,184.38,189.77,3.64,3144900,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-02-02",173.33,186.33,186.13,12.93,7.47,3685100,{"date":1734,"open":1735,"high":254,"low":1736,"close":1737,"change":247,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-30",170.7,169.99001,173.2,0.35,2216600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-29",173.36,175.23,170.61,172.59,-0.13,-0.08,1492500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":427,"volume":1756,"transactions":9,"vwap":1754},"2026-01-28",175.059998,175.75,172.56,172.72,-1.72,1953300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":66,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-27",173.53,175.78999,173.070007,174.44,0.26,1207300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":868,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-26",173.92999,174.49001,171.089996,173.99001,-0.18,1416200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-23",177.45,178.45,173.48,174.3,-3.95,-2.22,1656100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1747,"volume":1789,"transactions":9,"vwap":1787},"2026-01-22",179.19,181.25,177.080002,178.25,-0.15,1650700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-21",172.0099945,180.27,171.37,178.39999,8.4,4.94,2266500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-20",171.86,173.55,168,170,-5.65,-3.22,3022100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1187,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2026-01-16",176.83,178.59,174.059998,175.64999,-1.44,2495000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-15",174.14999,178.56,173.92,178.21001,4.69,2.7,2101600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":489,"volume":1832,"transactions":9,"vwap":1830},"2026-01-14",170.74001,174.92,169.38,173.52,1.87,1708200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":204,"volume":1840,"transactions":9,"vwap":1838},"2026-01-13",173.12,173.63,170.73,171.64999,-1.92,1394100,{"date":1842,"open":1843,"high":1767,"low":1844,"close":1845,"change":1846,"percent_change":1254,"volume":1847,"transactions":9,"vwap":1845},"2026-01-12",171.24001,170.13,173.57001,0.44,1897000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1451,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2026-01-09",171.60001,173.67999,169.59,173.13,1.2,1787700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-08",164.029999,172.8,163.75,171.070007,5.35,3.23,2283400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":553,"volume":1872,"transactions":9,"vwap":1870},"2026-01-07",169.080002,170.39999,165.23,165.72,-3.16,1857000,{"date":1874,"open":1875,"high":1804,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-06",164,163.62,168.88,5.15,3.15,2038100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1195,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2026-01-05",159.020004,165.95,158.16,163.73,2.85,1824600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2026-01-02",157.75,160.14999,156,159.19,2.39,1.52,1891200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-31",158.66,159.089996,156.66,156.8,-2.51,-1.58,1232800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":170,"percent_change":678,"volume":1913,"transactions":9,"vwap":1912},"2025-12-30",159.039993,160.78,158.35001,159.31,1427600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-29",159.67999,161.5,158.55,159.56,0.07,0.04,1523500,{"date":1924,"open":1900,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-26",159.62,158.039993,159.49001,0.13,0.08,702500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":563,"volume":1938,"transactions":9,"vwap":1936},"2025-12-24",158.69,159.88,158.32001,159.36,0.74,795100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1941,"change":1944,"percent_change":852,"volume":1945,"transactions":9,"vwap":1941},"2025-12-23",158.62,159.45,158.17,-0.68,1175400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-22",158.39999,160.46001,157,159.3,1.91,1.21,1564300,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-19",158.14999,153.89,157.39,-1.16,-0.73,5049000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1918,"change":1613,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1918},"2025-12-18",156.91,160.10001,156.31,1.81,2631400,{"date":1971,"open":1972,"high":1909,"low":1973,"close":1974,"change":860,"percent_change":102,"volume":1975,"transactions":9,"vwap":1974},"2025-12-17",156.13,154.82001,155.73,2272500,{"date":1977,"open":1978,"high":1951,"low":1979,"close":1980,"change":352,"percent_change":677,"volume":1981,"transactions":9,"vwap":1980},"2025-12-16",158.78,154.86,156.94,2208500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-15",160.14,160.89999,154.88,157.46001,-2.03,-1.27,2593400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1927,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1927},"2025-12-12",159.12,161.24001,158.020004,0.57,0.36,2264000,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-11",157.13,163.19,158.92,1.6,1.02,3657400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-10",149.32001,158.78999,148.49001,157.32001,8.43,5.66,2991400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":276,"percent_change":810,"volume":2022,"transactions":9,"vwap":2021},"2025-12-09",151.78999,151.87,147.86,148.89,1674500,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-08",157.029999,151.2,151.67999,-3.47,-2.24,3444700,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-12-05",153.029999,156.73,155.14999,1.64,1.07,2833500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1502,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-12-04",151.69,154.029999,150.89999,153.50999,1.7,4582700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-12-03",142.3,151.050003,141.5,150.95,9.49,6.71,4491200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-12-02",139.5,142.45,137.96001,141.46001,1.79,1.28,2293900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-12-01",136.39,143.27,136,139.67,4.38,3.24,2628400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-28",135.75,136.38,134.39999,135.28999,0.38,0.28,587600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":43,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-26",133.45,136.14,133.44,134.91,0.43,1460200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-25",132.33,135.080002,132.32001,134.33,2,1.51,2066300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2093,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2093},"2025-11-24",133.95,134.050003,131.75,-1.95,-1.45,2663200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-21",127.33,136.66,126.84,134.28,7.99,6.33,3335800,{"date":2118,"open":2119,"high":2120,"low":31,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-20",128.24001,130.52,126.29,-1.22,-0.96,2257500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":25,"volume":2132,"transactions":9,"vwap":2130},"2025-11-19",130.8,130.95,126.57,127.51,-3.15,1963600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-18",129.2,132.49001,128.50999,130.66,0.77,0.59,2030700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-17",132.14999,132.77,129.37,129.89,-2.4,-1.81,1991000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1871,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-11-14",135.32001,135.67999,131.46001,132.28999,-2.33,1936200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-13",138.0099945,139.63,134.67,135.45,-3.4,-2.45,1870000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-11-12",139.44,141.52,138.69,138.85001,-0.66,-0.47,1487800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":845,"volume":2184,"transactions":9,"vwap":2182},"2025-11-11",137.86,140.0099945,136.25999,139.50999,1.75,1560300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1101,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-11-10",139.91,140.25,135.59,137.75999,-1.53,1639400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-11-07",137.19,140.19,135.91,139.89999,2.21,1.61,2065600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":884,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-11-06",139.89,140.42,137.46001,137.69,-2.19,3031300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":133,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-11-05",140.47,143.37,138.25999,140.78,-0.41,2351400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1271,"volume":2225,"transactions":9,"vwap":2223},"2025-11-04",136.75,141.96001,135.21001,141.36,3.85,2588100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-11-03",140.22,140.5,135.12,137.50999,-2.91,-2.07,2462700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2205,"change":2240,"percent_change":1580,"volume":2241,"transactions":9,"vwap":2205},"2025-10-31",136.39999,141.27,134.58,3.17,2377200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-30",136.32001,140.2,134.84,137.25,1.12,0.82,2762400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1921,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-29",142.029999,146.99001,134.029999,136.13,0.03,4290600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2175,"volume":2266,"transactions":9,"vwap":2264},"2025-10-28",138,138.24001,135.77,136.089996,-0.64,2065700,{"date":2268,"open":2181,"high":2269,"low":2270,"close":2271,"change":247,"percent_change":66,"volume":2272,"transactions":9,"vwap":2271},"2025-10-27",137.74001,134.34,136.73,2082600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1763,"percent_change":1570,"volume":2279,"transactions":9,"vwap":2278},"2025-10-24",137.85001,138.14,135.86,136.12,1145600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2277,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2277},"2025-10-23",140.55,141.25,134.42999,-5.16,-3.66,2090700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-22",143.089996,144.91,140.72,141.020004,-3.34,-2.31,1603000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-21",140.14,145,139.74001,144.36,3.65,2.59,1862700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-20",138.58,142.31,137.67999,140.71001,2.67,1.93,2009100,{"date":2316,"open":2317,"high":2318,"low":2069,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-17",138.73,138.95,138.039993,-0.06,-0.04,1870200,{"date":2324,"open":2204,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-16",140.49001,135.5,138.10001,3.06,2.27,2326800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":668,"volume":2338,"transactions":9,"vwap":2336},"2025-10-15",135.46001,137.87,134.78,135.039993,-0.39,1884600,{"date":2340,"open":2341,"high":2342,"low":2255,"close":2343,"change":195,"percent_change":1346,"volume":2344,"transactions":9,"vwap":2343},"2025-10-14",134.71001,137.48,135.42999,2628600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1831,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-10-13",135.56,137.89999,135.25,136.17999,1.39,1282300,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-10",141.85001,142.69,134.2,134.31,-6.97,-4.93,2136300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":511,"volume":2369,"transactions":9,"vwap":2367},"2025-10-09",144.5,144.88,140.10001,141.28,-3.5,2049400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-08",140.64,146.94,139.53999,144.78,3.42,2.42,2244200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2223,"change":606,"percent_change":1102,"volume":2384,"transactions":9,"vwap":2223},"2025-10-07",142.64,144.61,140.28999,1478000,{"date":2386,"open":2171,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-06",145.080002,140.039993,142.82001,1.49,1.05,1477400,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":330,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-10-03",141.089996,145.21001,141.33,0.52,1806600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":310,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-10-02",138.99001,141.60001,137.99001,140.60001,0.98,1502500,{"date":2409,"open":2410,"high":2372,"low":2411,"close":2412,"change":700,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-10-01",139.35001,136.82001,139.24001,-1.09,2305600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2215,"change":2420,"percent_change":1771,"volume":2421,"transactions":9,"vwap":2215},"2025-09-30",140,141.2,138.070007,-0.26,2368000,{"date":2423,"open":2424,"high":2051,"low":2425,"close":2426,"change":227,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-29",139.64,136.60001,141.039993,1.77,2682000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":810,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-26",140.62,143.39999,133.69,138.59,-1.31,3893900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-25",141.16,142.21001,139.66,140.42999,-0.63,-0.45,1923300,{"date":2447,"open":2448,"high":2440,"low":2448,"close":2449,"change":1000,"percent_change":939,"volume":2450,"transactions":9,"vwap":2449},"2025-09-24",139.070007,141.059998,1667200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":287,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-23",139.080002,141.62,138.66,139.34,0.3,1541300,{"date":2460,"open":2461,"high":2461,"low":2455,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-22",140.83,138.92999,-1.91,-1.36,2093100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2413,"volume":2473,"transactions":9,"vwap":2471},"2025-09-19",142.85001,142.96001,140.089996,140.84,-1.55,4264100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":437,"percent_change":331,"volume":2480,"transactions":9,"vwap":2479},"2025-09-18",142.27,144.48,141.12,142.39,2222600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-17",146.67,149.88,141.53999,141.78999,-5.23,-3.56,1977500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2427,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-09-16",145.8,147.39,144.63,147.020004,1.22,1707700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1997,"percent_change":1254,"volume":2504,"transactions":9,"vwap":2503},"2025-09-15",145.33,147.0099945,143.81,145.25,1582400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-12",149.14,149.39,144.47,144.89,-4.51,-3.02,1864000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1380,"volume":2521,"transactions":9,"vwap":2519},"2025-09-11",145.73,150.84,145.59,149.39999,3.09,1682400,{"date":2523,"open":2495,"high":2524,"low":2365,"close":2525,"change":2463,"percent_change":148,"volume":2526,"transactions":9,"vwap":2525},"2025-09-10",148.67999,146.31,1199200,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2463,"volume":2533,"transactions":9,"vwap":2531},"2025-09-09",150.64999,147.74001,148.22,-2.89,1311000,{"date":2535,"open":2043,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1179,"volume":2540,"transactions":9,"vwap":2538},"2025-09-08",151.28999,147.62,151.11,0.4,1603200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2063,"volume":2548,"transactions":9,"vwap":2546},"2025-09-05",149.27,154.14999,148.78999,150.71001,1.9,1891900,{"date":2550,"open":2551,"high":2552,"low":2311,"close":2553,"change":1001,"percent_change":563,"volume":2554,"transactions":9,"vwap":2553},"2025-09-04",145.92999,148.97,148.81,3284600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":320,"volume":2562,"transactions":9,"vwap":2560},"2025-09-03",149.050003,150.53999,147.77,148.11,-1.79,1485900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":470,"volume":2570,"transactions":9,"vwap":2568},"2025-09-02",148.64999,151.25999,148.029999,149.89999,-1.07,1794000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":845,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-29",149.62,151.13,148.2,150.97,0.85,1679400,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-28",154.36,154.39999,147.44,149.7,-4.12,-2.68,1977600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2174,"percent_change":852,"volume":2594,"transactions":9,"vwap":2593},"2025-08-27",153.81,155.99001,152.55,153.82001,1975000,{"date":2596,"open":2597,"high":2598,"low":2593,"close":2599,"change":427,"percent_change":2265,"volume":2600,"transactions":9,"vwap":2599},"2025-08-26",154.44,156.59,154.48,2155600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2286,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-25",158.52,158.87,154.69,155.47,-2.3,1721300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-22",150.21001,160.059998,149.99001,159.13,9.38,6.26,1962300,{"date":2619,"open":2009,"high":2620,"low":2621,"close":2622,"change":710,"percent_change":677,"volume":2623,"transactions":9,"vwap":2622},"2025-08-21",149.98,147.17,149.75,2050000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":1018,"volume":2631,"transactions":9,"vwap":2629},"2025-08-20",153.88,154.42,150.13,150.24001,-4.56,1512200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-19",151.89999,157.63,151.33,154.8,4.34,2.88,2958900,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1944,"percent_change":2444,"volume":2647,"transactions":9,"vwap":2646},"2025-08-18",151.32001,152.39,149.96001,150.46001,1136000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2257,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-08-15",152.12,153.32001,151.020004,151.14,0.02,1499700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2538,"change":2661,"percent_change":2191,"volume":2662,"transactions":9,"vwap":2538},"2025-08-14",151.99001,152.72,149.31,-2.35,1662200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1393,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-08-13",149.10001,153.55,148.61,153.46001,2.83,1983100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2638,"volume":2678,"transactions":9,"vwap":2676},"2025-08-12",143.49001,149.67999,143.039993,149.23,6.21,1568100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1814,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-08-11",144.53,146.080002,140.91,143.020004,-1,2071000,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":899,"volume":2694,"transactions":9,"vwap":2692},"2025-08-08",145.45,146.69,143.78,144.46001,-0.87,1440300,{"date":2696,"open":2558,"high":2697,"low":2698,"close":2500,"change":1669,"percent_change":1707,"volume":2699,"transactions":9,"vwap":2500},"2025-08-07",152.49001,144.71001,1806100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1093,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-08-06",147.27,150.91,146.8,149.92999,1.89,2849200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2313,"volume":2715,"transactions":9,"vwap":2713},"2025-08-05",144.38,147.97,144.080002,147.14999,2.79,1790600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2302,"change":2721,"percent_change":2427,"volume":2722,"transactions":9,"vwap":2302},"2025-08-04",142.039993,145.14999,141.88,2.51,1694100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2355,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2355},"2025-08-01",148.14,148.16,141.73,-7.4,-4.96,2653900,{"date":2732,"open":2545,"high":2733,"low":2734,"close":2735,"change":2714,"percent_change":2547,"volume":2736,"transactions":9,"vwap":2735},"2025-07-31",151.53,147.5,149.25,4285100,{"date":2738,"open":2739,"high":2739,"low":2364,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-30",152.5,146.46001,-15.66,-9.66,5557100,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1528,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-29",164.32001,165.45,161.55,162.12,-1.34,2771600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2746,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2746},"2025-07-28",166.48,167.56,164.16,-2.77,-1.66,1634000,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":374,"volume":2767,"transactions":9,"vwap":2765},"2025-07-25",173.37,174.78999,163.78,167.089996,-0.7,1747300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":907,"volume":2775,"transactions":9,"vwap":2773},"2025-07-24",166.52,168.070007,164.49001,167.78999,1.8,1315600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":742,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-07-23",167.75999,169,165.84,165.99001,-0.54,1577600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1723,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-22",164.56,167.3,162.67,166.89,2.23,1229000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":17,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-07-21",162.82001,165.86,162.25,163.25,0.72,1080100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":869,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-18",165.50999,165.67999,160.45,162.089996,-0.09,1548700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-07-17",161.020004,163.89,160.83,162.23,1.4,0.87,1770100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2812,"change":352,"percent_change":123,"volume":2822,"transactions":9,"vwap":2812},"2025-07-16",163.67999,164.5,159.2,1452400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-15",166.64,166.81,161.2,161.35001,-4.38,-2.64,1142200,{"date":2833,"open":2770,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":320,"volume":2838,"transactions":9,"vwap":2836},"2025-07-14",167.60001,164.48,165.73,-2,1017200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":966,"percent_change":1279,"volume":2845,"transactions":9,"vwap":2844},"2025-07-11",169.7,170.53,167.27,167.73,1137600,{"date":2847,"open":1803,"high":2848,"low":2849,"close":2850,"change":594,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-07-10",173.25999,167.35001,171.12,1.85,1262300,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":479,"percent_change":2080,"volume":2859,"transactions":9,"vwap":2858},"2025-07-09",167.5,169.12,166.3,168.0099945,896600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1831,"volume":2867,"transactions":9,"vwap":2865},"2025-07-08",164.089996,169.39,163.86,167.38,3.07,1971000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-07-07",169.75,170.67,163.63,164.31,-6.72,-3.93,1496900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":363,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-07-03",170.50999,172.62,169.77,171.029999,0.69,1369300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2814,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-07-02",168.64,171.059998,166.95,169.85001,0.83,1465200,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-07-01",162.050003,172.24001,160.57001,168.45,6.15,3.79,2076800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-30",163.82001,164.45,161.32001,162.3,-1.38,-0.84,1884800,{"date":2912,"open":2913,"high":2756,"low":2914,"close":2819,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2819},"2025-06-27",161.57001,161.36,2.69,1.67,6623100,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1069,"percent_change":2539,"volume":2924,"transactions":9,"vwap":2923},"2025-06-26",160.92999,162.16,159.92999,160.99001,1672000,{"date":2926,"open":2927,"high":2928,"low":2614,"close":2929,"change":1171,"percent_change":2685,"volume":2930,"transactions":9,"vwap":2929},"2025-06-25",161.88,162.080002,160.35001,1400600,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":247,"percent_change":2080,"volume":2937,"transactions":9,"vwap":2936},"2025-06-24",162.22,163.77,161.46001,161.97,1177300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2914,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2914},"2025-06-23",155.87,161.44,155.050003,4.9,3.13,1256400,{"date":2947,"open":2948,"high":1912,"low":2949,"close":2950,"change":2089,"percent_change":2081,"volume":2951,"transactions":9,"vwap":2950},"2025-06-20",157.24001,155.55,156.46001,2545800,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2265,"percent_change":2216,"volume":2958,"transactions":9,"vwap":2957},"2025-06-18",156.82001,158.91,155.72,156.029999,1281200,{"date":2960,"open":2961,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-17",160.5,156.059998,156.67,-2.78,-1.74,1298800,{"date":2968,"open":2827,"high":2969,"low":2970,"close":1942,"change":1961,"percent_change":2971,"volume":2972,"transactions":9,"vwap":1942},"2025-06-16",161.39999,158.25,-0.46,1998300,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-13",160.16,161.99001,159.64999,160.17999,-2.23,-1.37,1530700,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2457,"percent_change":1570,"volume":2988,"transactions":9,"vwap":2987},"2025-06-12",161.48,163.050003,159.42,162.41,1305900,{"date":2990,"open":2991,"high":2992,"low":2913,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-06-11",168.53,170.25999,162.11,-5.78,-3.44,1710500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-10",163.87,168.14,162.92999,167.89,5.68,3.5,1916500,{"date":3007,"open":3008,"high":2811,"low":2986,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-06-09",161.11,162.21001,1.88,1.17,1198900,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":287,"volume":3020,"transactions":9,"vwap":3018},"2025-06-06",162.53999,163.32001,159.74001,160.33,0.65,1232600,{"date":3022,"open":1984,"high":3023,"low":3024,"close":1916,"change":2149,"percent_change":1425,"volume":3025,"transactions":9,"vwap":1916},"2025-06-05",161.53,157.94,1320100,{"date":3027,"open":3028,"high":2002,"low":3029,"close":3030,"change":700,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-06-04",162.37,160.0099945,161.49001,-0.94,1318200,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":763,"percent_change":2706,"volume":3039,"transactions":9,"vwap":3038},"2025-06-03",159.61,163.53,158.28,163.029999,1367600,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-06-02",161.95,161.96001,157.25999,160,-0.17,-0.11,1563500,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":810,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-05-30",161.85001,162.45,158.96001,160.17,-1.14,2898000,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":374,"percent_change":2420,"volume":3063,"transactions":9,"vwap":3062},"2025-05-29",163.92,164.080002,160.91,162.0099945,1301800,{"date":3065,"open":3066,"high":3067,"low":2921,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-28",165,165.13,162.42999,-1.78,-1.08,1015800,{"date":3073,"open":3074,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":2036,"volume":3078,"transactions":9,"vwap":3076},"2025-05-27",164.71001,161.070007,164.21001,2.65,2223400,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":237,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-05-23",159.67,162.64999,158.57001,161.56,-1.25,896100,{"date":3088,"open":3089,"high":2786,"low":3090,"close":3091,"change":1426,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-05-22",164.14,162.34,163.60001,-0.36,1264400,{"date":3095,"open":3096,"high":3097,"low":2756,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-21",166.94,168.64999,164.19,-5.41,-3.19,2048800,{"date":3103,"open":1868,"high":3104,"low":119,"close":3105,"change":974,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-05-20",171.72,169.60001,-1.17,1886500,{"date":3109,"open":3110,"high":3111,"low":139,"close":3112,"change":1118,"percent_change":1570,"volume":3113,"transactions":9,"vwap":3112},"2025-05-19",168.99001,172.39,171.61,2107100,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":828,"volume":3121,"transactions":9,"vwap":3119},"2025-05-16",171.19,171.53999,168.95,171.28,1.35,1098200,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":1755,"percent_change":2685,"volume":3128,"transactions":9,"vwap":3127},"2025-05-15",170.55,171.33,168.8,169.92999,1652400,{"date":3130,"open":3131,"high":3132,"low":3133,"close":1838,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":1838},"2025-05-14",170.47,172,168.37,0.31,0.18,1470400,{"date":3138,"open":3139,"high":3140,"low":1843,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-05-13",175.96001,176.37,171.34,-4.73,-2.69,1841000,{"date":3146,"open":3147,"high":3148,"low":1803,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-12",169.86,176.85001,176.070007,17.79,11.24,3596800,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3037,"change":810,"percent_change":1345,"volume":3158,"transactions":9,"vwap":3037},"2025-05-09",159.75,160.28999,157.34,1058000,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-08",156.10001,161.42999,155.53999,160.12,4.53,2.91,1733900,{"date":3169,"open":3170,"high":3171,"low":3170,"close":3172,"change":3173,"percent_change":914,"volume":3174,"transactions":9,"vwap":3172},"2025-05-07",153.96001,156.5,155.59,2.24,1173900,{"date":3176,"open":3177,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":810,"volume":3182,"transactions":9,"vwap":3180},"2025-05-06",154,155.64,152.52,153.35001,-2.88,1012300,{"date":3184,"open":3185,"high":3186,"low":2962,"close":3187,"change":3069,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3187},"2025-05-05",156.89,158.73,156.23,-1.13,1272100,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":3196,"percent_change":626,"volume":3197,"transactions":9,"vwap":3195},"2025-05-02",153,160.82001,152.25,158.0099945,7.45,2628100,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":3203},"2025-05-01",152.86,154.19,149.61,150.56,-2.72,-1.77,2153700,{"date":3208,"open":3209,"high":3210,"low":3211,"close":3212,"change":3213,"percent_change":3214,"volume":3215,"transactions":9,"vwap":3212},"2025-04-30",149.14999,153.66,146.37,153.28,3.63,2.43,2958800,{"date":3217,"open":3218,"high":3219,"low":3220,"close":3221,"change":3019,"percent_change":1846,"volume":3222,"transactions":9,"vwap":3221},"2025-04-29",147.96001,150.039993,146.57001,149.64999,2026000,{"date":3224,"open":2501,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-04-28",149.53,145.78999,149,2.26,1.54,2699000,{"date":188,"open":3232,"high":3233,"low":3234,"close":3235,"change":1605,"percent_change":3236,"volume":3237,"transactions":9,"vwap":3235},149.28,151.52,144.89999,146.74001,-1.7,4094900]