[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PG":3,"homepage-market-summary":35,"stock-historical-PG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PG","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},"Procter & Gamble Company","NYSE",null,"SOAP, DETERGENTS, CLEANG PREPARATIONS, PERFUMES, COSMETICS","Since its founding in 1837, Procter & Gamble has become one of the world's largest consumer product manufacturers, with annual sales of more than $87 billion. It operates with a lineup of leading brands, including more than 20 that generate annual global sales of more than $1 billion each, such as Tide laundry detergent, Charmin toilet paper, Pantene shampoo, and Pampers diapers. Sales outside the US represent just over half of the firm's consolidated total.","104,000","Cincinnati, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9455,4.354,"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},147.82,148.68,149.665,147.755,148.41,-0.59,-0.4,8649418.546934,111021,148.35,167.25,137.62,9556284.051582387,34.4,14312,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},170.99001,8977722,3276868496.947179,-8.2,"2025-04-25",[188,189,199,209,220,230,240,250,261,272,282,293,304,314,323,334,345,356,367,377,388,399,409,418,427,437,448,459,469,480,488,499,509,519,528,536,545,556,566,577,588,598,606,616,625,634,642,650,658,669,679,689,699,709,719,729,738,748,757,765,772,780,787,795,804,813,821,829,838,846,854,861,869,877,886,895,904,911,920,928,935,943,950,957,965,973,981,988,997,1004,1013,1022,1029,1037,1046,1055,1062,1071,1079,1088,1094,1101,1108,1114,1122,1127,1135,1143,1151,1158,1164,1170,1176,1184,1190,1197,1203,1208,1214,1222,1230,1238,1244,1252,1257,1263,1271,1277,1283,1289,1297,1301,1306,1314,1320,1326,1333,1338,1346,1353,1360,1365,1374,1382,1387,1395,1404,1412,1420,1429,1438,1447,1455,1464,1471,1478,1486,1494,1503,1512,1519,1526,1534,1541,1548,1556,1565,1572,1579,1586,1594,1603,1611,1619,1626,1633,1640,1645,1652,1659,1665,1671,1678,1684,1690,1696,1701,1708,1717,1723,1731,1738,1745,1752,1757,1763,1768,1774,1781,1786,1793,1798,1805,1813,1820,1827,1833,1841,1849,1857,1862,1867,1872,1878,1885,1893,1899,1906,1913,1917,1922,1928,1933,1940,1945,1952,1959,1965,1970,1974,1979,1985,1991,1997,2002,2009,2017,2024,2031,2038,2045,2050,2057,2062,2069,2075,2082,2090,2095,2101,2106,2112,2117,2121,2127,2134,2141,2147,2154,2160,2167,2171,2176,2183,2191,2199,2207,2214,2221,2227,2235,2244,2250,2256,2262,2269,2275,2284,2292,2298,2306,2312,2318,2326,2332,2338,2346,2355,2364,2371,2379,2386,2393,2401,2408,2415,2422,2428,2432,2438,2444,2451,2458,2464,2469,2475,2483,2489,2495,2503,2510,2518,2524,2530,2536,2542,2550,2557,2564,2571,2579,2587,2593,2598,2606,2610,2617,2624,2629,2635,2641,2650,2659,2666,2672,2678,2684,2691,2699,2708,2715,2721,2729,2736,2743,2751,2757,2764,2772,2780,2786,2793,2799,2803,2812,2817,2821,2828,2833,2839,2845,2852,2858,2865,2870],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",148.02,149.68,147.06,2.47,1.69,13334780.228315,126070,148.4509,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":116,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",145,146.09,144.38,145.94,0.71,7039622.677916,116221,145.6656,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",144.4,145.21,143.81,144.91,0.96,0.67,6251440.16996,125537,144.637,{"date":221,"open":222,"high":201,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",144.55,143.4,143.95,-1.33,-0.92,7323305.213608,130226,144.0776,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",148.9,149.23,145.28,-3.04,-2.05,8582222.905644,121705,146.1521,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":111,"volume":247,"transactions":248,"vwap":249},"2026-09-29",147.95,148.84,146.84,148.32,-0.71,7672514.048779,115333,148.2167,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",145.86,149.48,145.11,149.03,2.8,1.91,8850081.877526,142039,148.5599,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",145.97,146.4,145.33,146.23,0.55,0.38,5790952.254056,105642,145.9821,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",147.74,149.2,145.68,-1.71,-1.16,7430956.301992,114392,146.6584,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",147.87,148.93,147.14,147.39,-0.83,-0.56,6583524.237473,114962,147.6603,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",147.42,148.25,146.95,148.22,2.14,1.46,5639198.462673,104329,147.8488,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":50,"volume":311,"transactions":312,"vwap":313},"2026-09-21",146.49,146.805,145.63,146.08,-0.31,5825551.457104,113230,146.2576,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":278,"percent_change":86,"volume":320,"transactions":321,"vwap":322},"2026-09-18",146.44,146.7,145.49,146.39,12944276.089156,109859,146.3685,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",147.59,147.78,146.35,147.55,0.53,0.36,6742161.026467,102716,147.3035,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",146.83,148.23,146.5,147.02,0.35,0.24,6950600.440675,118833,147.3636,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",144.78,147.22,143.92,146.67,0.54,0.37,8722867.82096,119348,146.4165,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",146.38,147.72,145.75,146.13,0.86,0.59,8652498.029789,137817,146.289,{"date":368,"open":369,"high":318,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",143.715,143.5501,145.27,2.3,1.61,11531782.84983,140436,144.6906,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",142.6,143.51,141.86,142.97,0.33,0.23,10928855.310104,144695,142.811,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",144.16,144.47,142.34,142.64,-2.94,-2.02,9270917.728275,133471,143.23,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":25,"volume":406,"transactions":407,"vwap":408},"2026-09-08",145.595,146.16,144.3,145.58,-0.86,8328442.866699,128637,145.3594,{"date":410,"open":411,"high":412,"low":413,"close":316,"change":111,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",146.47,147.15,145.815,-0.33,5589142.688,108026,146.5198,{"date":419,"open":420,"high":298,"low":338,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",147.68,146.92,-0.72,-0.49,6108781.567266,110539,147.1251,{"date":428,"open":429,"high":245,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",146.42,145.79,147.64,1.43,0.98,7419924.133115,114975,147.5536,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",145.76,148.359,145.0928,146.21,1.09,0.75,8504282.387304,151115,146.7109,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",143.44,145.9,142.5,145.12,1.34,0.93,12104932.264772,140746,145.0044,{"date":460,"open":461,"high":211,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",143.25,143.01,143.78,0.64,0.45,5870682.676509,102870,143.5615,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",143.7,144.1499,142.71,143.14,-1.86,-1.28,7817173.421181,116801,143.3776,{"date":481,"open":234,"high":482,"low":483,"close":201,"change":26,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",145.9316,144.5,-0.28,8253021.740626,107884,145.0129,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",145.73,146.12,144.95,145.4,-1.2,-0.82,9126859.387837,112904,145.5679,{"date":500,"open":501,"high":502,"low":201,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",145.24,146.796,146.6,1.92,1.33,7063344.801979,120725,146.2651,{"date":510,"open":511,"high":371,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",143.02,142.14,144.68,1.71,1.2,9788712.412298,130370,144.0707,{"date":520,"open":391,"high":521,"low":522,"close":382,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",144.92,142.56,-1.41,-0.98,12593595.626438,155751,143.2868,{"date":529,"open":403,"high":530,"low":531,"close":203,"change":455,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",146.225,143.62,0.65,11718082.65208,160596,144.6331,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":383,"percent_change":384,"volume":542,"transactions":543,"vwap":544},"2026-08-18",143.28,144.4208,142.68,143.45,12739413.23877,159445,143.5381,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",143.64,143.97,142.48,143.12,-1.43,-0.99,9856187.555559,149426,143.0749,{"date":557,"open":558,"high":559,"low":560,"close":222,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",144.325,144.905,143.415,0.29,0.2,7244737.444086,123889,144.3813,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",144.59,145.8,143.995,144.26,0.18,0.12,7463209.138449,121989,144.4494,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",144.05,144.94,143.79,144.08,-1.13,-0.78,7070642.380005,130186,144.2834,{"date":589,"open":590,"high":591,"low":592,"close":212,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",145.41,145.71,143.93,-1.23,-0.84,7850934.914093,137140,144.9807,{"date":599,"open":600,"high":601,"low":602,"close":316,"change":532,"percent_change":465,"volume":603,"transactions":604,"vwap":605},"2026-08-10",144.73,146.46,144.15,7122113.886437,121082,145.9438,{"date":607,"open":608,"high":609,"low":610,"close":430,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",144.9,146,143.88,-1.18,-0.8,7560467.987326,122210,145.5133,{"date":617,"open":20,"high":618,"low":619,"close":620,"change":621,"percent_change":573,"volume":622,"transactions":623,"vwap":624},"2026-08-06",148.5,145.45,146.97,0.17,8568639.994371,127930,146.7364,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":495,"volume":631,"transactions":632,"vwap":633},"2026-08-05",147.845,144.66,146.8,-1.21,9712648.255982,156568,146.3047,{"date":635,"open":636,"high":296,"low":581,"close":637,"change":92,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",144.04,148.01,2.1,7319537.941785,132711,147.119,{"date":643,"open":644,"high":412,"low":571,"close":645,"change":646,"percent_change":383,"volume":647,"transactions":648,"vwap":649},"2026-08-03",145.85,144.97,0.48,8528876.895702,144702,145.0304,{"date":651,"open":380,"high":652,"low":653,"close":654,"change":329,"percent_change":352,"volume":655,"transactions":656,"vwap":657},"2026-07-31",144.7,141.46,144.49,9140978.316601,151543,143.8084,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",143.76,144.45,142.25,143.96,-2.14,-1.46,9571327.587809,168691,143.4899,{"date":670,"open":671,"high":358,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",141.38,140.2,146.1,-2.78,-1.87,14580076.208364,235347,144.8121,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":621,"volume":686,"transactions":687,"vwap":688},"2026-07-28",151.5,153.68,148.52,148.88,0.25,12796718.024381,185206,150.3859,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",147.85,150.245,148.63,1.22,0.83,7048742.148716,124229,148.7657,{"date":700,"open":701,"high":702,"low":493,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",146.45,147.99,147.41,0.44,0.3,6340320.602819,122562,147.0633,{"date":710,"open":711,"high":712,"low":713,"close":620,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",146.14,147.61,145.59,-2.16,-1.45,6493059.871535,114603,146.6435,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":116,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",149.5,150.46,148.815,149.13,0.7,5371212.921462,99182,149.4692,{"date":730,"open":731,"high":24,"low":732,"close":733,"change":734,"percent_change":172,"volume":735,"transactions":736,"vwap":737},"2026-07-21",147.86,146.88,148.1,-1.03,7027582.905547,104935,147.904,{"date":739,"open":740,"high":741,"low":742,"close":724,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",149.56,150.1,148.43,-0.85,-0.57,5788262.42404,111083,149.1116,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",152.86,154.32001,149.31,149.98,-1.52,-1,8912000,{"date":758,"open":759,"high":760,"low":761,"close":681,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":681},"2026-07-16",149.49001,151.52,148.17999,3.45,2.33,6485400,{"date":766,"open":234,"high":767,"low":628,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",148.59,148.050003,1.97,1.35,6180000,{"date":773,"open":774,"high":775,"low":713,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",148.37,148.75,146.080002,-2.29,-1.54,7668100,{"date":781,"open":782,"high":783,"low":784,"close":774,"change":505,"percent_change":785,"volume":786,"transactions":9,"vwap":774},"2026-07-13",148.080002,150.050003,147.11,0.9,7816100,{"date":788,"open":789,"high":767,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",147.10001,146.71001,147.039993,0.19,0.13,12473000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",146.77,147.66,145.60001,146.85001,-1.55,-1.04,7748000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",150.96001,151.070007,148.35001,148.39999,-4.35,-2.85,14272300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":372,"volume":820,"transactions":9,"vwap":818},"2026-07-07",152.66,153.49001,150.61,152.75,3.44,8061400,{"date":822,"open":823,"high":824,"low":825,"close":752,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":752},"2026-07-06",150.67999,151.22,146.96001,-2.1,-1.39,8323100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",148.58,151.67,147.74001,151.41,3.98,2.7,9256000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":351,"volume":845,"transactions":9,"vwap":843},"2026-07-01",146.53,147.5,145.55,147.42999,0.79,9571700,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",147.53,144.17,146.64,-1.81,-1.22,9353800,{"date":855,"open":856,"high":857,"low":791,"close":858,"change":744,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-29",148.73,149.050003,148.45,-0.38,10387700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":340,"volume":868,"transactions":9,"vwap":866},"2026-06-26",150.34,150.88,148.42,149.020004,0.52,16724600,{"date":870,"open":871,"high":872,"low":873,"close":618,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":618},"2026-06-25",151.57001,152.28999,147.82001,-3.54,-2.33,11197200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",151.99001,153.35001,150.92,152.039993,1.18,0.78,8618500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",149.66,151.37,149.37,150.86,3.18,2.15,7259600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",150.11,150.89,147.57001,147.67999,-2.7,-1.8,10533000,{"date":905,"open":906,"high":872,"low":907,"close":908,"change":909,"percent_change":126,"volume":910,"transactions":9,"vwap":908},"2026-06-18",150.87,150.17999,150.38,-0.18,17076100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",152.38,152.94,149.77,150.56,-1.93,-1.27,7055800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":770,"volume":927,"transactions":9,"vwap":925},"2026-06-16",151.50999,153.020004,150.55,152.49001,2.03,8518900,{"date":929,"open":930,"high":681,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",148.75999,150.46001,0.85,0.57,9158900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":362,"volume":942,"transactions":9,"vwap":940},"2026-06-12",149.38,150.2,148.3,149.61,1.27,6832000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":246,"percent_change":111,"volume":949,"transactions":9,"vwap":948},"2026-06-11",148.7,149.62,147.77,148.34,6684700,{"date":951,"open":952,"high":953,"low":954,"close":857,"change":268,"percent_change":955,"volume":956,"transactions":9,"vwap":857},"2026-06-10",149.91,150.42999,148.38,0.26,7345900,{"date":958,"open":959,"high":253,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",144.67,144.53,148.67,3.57,2.46,8259300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":524,"volume":972,"transactions":9,"vwap":970},"2026-06-08",145.78999,146.55,145.020004,145.10001,-1.44,7200700,{"date":974,"open":975,"high":337,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",142.22,141.8,146.53999,5.76,4.09,10963200,{"date":982,"open":983,"high":474,"low":984,"close":985,"change":363,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-04",142.7,139.89,140.78,0.42,8194000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",140.92999,142.45,140,140.19,-0.63,-0.45,9351000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":351,"percent_change":268,"volume":1003,"transactions":9,"vwap":1002},"2026-06-02",140.12,141.12,139.029999,140.82001,9599500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",141.52,141.82001,138.86,140.28,-3.28,-2.28,11093800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",145.52,145.64,143.2,143.56,-2.35,-1.61,12355800,{"date":1023,"open":317,"high":317,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",145.0099945,145.91,-1.58,-1.07,10196700,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",143.46001,148.53999,147.49001,4.53,3.17,10048900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",144.50999,145.61,142.53,142.96001,-1.48,-1.02,8157200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-22",143.87,144.64,143.53,144.44,1.04,0.73,4616700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":215,"percent_change":216,"volume":1061,"transactions":9,"vwap":1060},"2026-05-21",141.88,143.72,140.089996,143.39999,6297300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",141.45,143.22,140.62,142.44,1.14,0.81,8375600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":100,"volume":1078,"transactions":9,"vwap":1076},"2026-05-19",142.47,143.71001,140.85001,141.3,-1.09,8355800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",142.10001,144.42999,141.63,142.39,0.82,0.58,7731200,{"date":1089,"open":1060,"high":1060,"low":1090,"close":1091,"change":1092,"percent_change":612,"volume":1093,"transactions":9,"vwap":1091},"2026-05-15",141.2,141.57001,-1.14,6989400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":77,"percent_change":383,"volume":1100,"transactions":9,"vwap":1099},"2026-05-14",143.17999,144.28,142.63,142.71001,9636200,{"date":1102,"open":1103,"high":959,"low":1104,"close":1105,"change":1106,"percent_change":278,"volume":1107,"transactions":9,"vwap":1105},"2026-05-13",143.14999,141.66,142.24001,-1.67,6685900,{"date":1109,"open":1110,"high":252,"low":1111,"close":1112,"change":267,"percent_change":268,"volume":1113,"transactions":9,"vwap":1112},"2026-05-12",144.35001,142.86,143.91,9051200,{"date":1115,"open":967,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",145.95,141.97,143.36,-3.06,-2.09,7489500,{"date":1123,"open":968,"high":1124,"low":1125,"close":429,"change":330,"percent_change":685,"volume":1126,"transactions":9,"vwap":429},"2026-05-08",147.52,146.21001,5741000,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",147.99001,146.020004,146.059998,-1.84,-1.24,9545800,{"date":1136,"open":1137,"high":1138,"low":204,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-06",146.39999,148.95,147.89999,3,2.07,9399500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":116,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",143.38,145.89999,142.17999,144.89999,1.48,7664300,{"date":1152,"open":1131,"high":1131,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",143.27,143.42,-3.84,-2.61,9642800,{"date":1159,"open":284,"high":1160,"low":1161,"close":1162,"change":621,"percent_change":573,"volume":1163,"transactions":9,"vwap":1162},"2026-05-01",149.28,146.46001,147.25999,6814800,{"date":1165,"open":1166,"high":359,"low":1116,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",147.089996,0.63,0.43,9491700,{"date":1171,"open":939,"high":775,"low":1172,"close":1161,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1161},"2026-04-29",145.89,-2.71,-1.82,9002400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":867,"volume":1183,"transactions":9,"vwap":1181},"2026-04-28",150.029999,151.19,148.42999,149.17,0.77,7965700,{"date":1185,"open":295,"high":1186,"low":295,"close":809,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":809},"2026-04-27",149.7,0.22,0.15,9166400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":761,"change":194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":761},"2026-04-24",152.0099945,152.42,147.62,1.7,13786200,{"date":1198,"open":1060,"high":266,"low":1060,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",145.71001,2.86,2,11288800,{"date":1204,"open":452,"high":1205,"low":975,"close":1206,"change":329,"percent_change":352,"volume":1207,"transactions":9,"vwap":1206},"2026-04-22",143.3,142.85001,7236300,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":876,"transactions":9,"vwap":1211},"2026-04-21",144.62,142.32001,-2.17,-1.5,{"date":1215,"open":1131,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-20",146.66,143.59,144.49001,-2.44,-1.66,8084700,{"date":1223,"open":1224,"high":325,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",143.41,143.16,146.92999,3.82,2.67,10886000,{"date":1231,"open":1017,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-16",144.28999,142.66,143.11,-0.27,-0.19,6947100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1145,"change":755,"percent_change":172,"volume":1243,"transactions":9,"vwap":1145},"2026-04-15",144.36,144.39999,142.25999,7698200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":203,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":203},"2026-04-14",143.24001,144.72,142.77,0.8,0.56,6621600,{"date":1253,"open":201,"high":1254,"low":1098,"close":1255,"change":1026,"percent_change":1077,"volume":1256,"transactions":9,"vwap":1255},"2026-04-13",145.089996,143.58,7121400,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1213,"percent_change":1044,"volume":1262,"transactions":9,"vwap":1261},"2026-04-10",146.89,144.75999,145.16,9790300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1216,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1216},"2026-04-09",144.39,146.94,143,1.76,1.21,6794800,{"date":1272,"open":1103,"high":254,"low":1273,"close":1148,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1148},"2026-04-08",141.87,3.6,2.55,10849700,{"date":1278,"open":1279,"high":1248,"low":1280,"close":1076,"change":1281,"percent_change":734,"volume":1282,"transactions":9,"vwap":1076},"2026-04-07",142.52,140.74001,-1.47,7207500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1248,"change":155,"percent_change":162,"volume":1288,"transactions":9,"vwap":1248},"2026-04-06",143.0099945,143.67,141.92,6823100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":550,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":550},"2026-04-02",144.089996,144.21001,142.58,-0.97,-0.67,5941700,{"date":1298,"open":349,"high":645,"low":1299,"close":1291,"change":155,"percent_change":162,"volume":1300,"transactions":9,"vwap":1291},"2026-04-01",143.21001,8061700,{"date":1302,"open":1303,"high":521,"low":1304,"close":1051,"change":484,"percent_change":1236,"volume":1305,"transactions":9,"vwap":1051},"2026-03-31",144.82001,142.28,10407500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1247,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1247},"2026-03-30",143.039993,145.57001,142.57001,2.01,1.41,11616300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1099,"change":561,"percent_change":562,"volume":1319,"transactions":9,"vwap":1099},"2026-03-27",142.72,144.080002,142.0099945,11558300,{"date":1321,"open":1322,"high":1323,"low":1105,"close":1324,"change":1213,"percent_change":802,"volume":1325,"transactions":9,"vwap":1324},"2026-03-26",143.69,144.57001,142.42,6443200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":349,"change":1331,"percent_change":329,"volume":1332,"transactions":9,"vwap":349},"2026-03-25",143.74001,144.10001,142.23,0.76,8418100,{"date":1334,"open":1335,"high":1336,"low":1330,"close":1225,"change":288,"percent_change":131,"volume":1337,"transactions":9,"vwap":1225},"2026-03-24",143.33,145.23,8567600,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-23",146.14999,143.48,143.99001,-0.29,-0.2,10315600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1097,"change":289,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1097},"2026-03-20",144.99001,145.82001,144.25,-0.39,60620900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":675,"percent_change":918,"volume":1359,"transactions":9,"vwap":1358},"2026-03-19",146.22,147.38,144.78999,144.84,10340300,{"date":1361,"open":752,"high":946,"low":1161,"close":790,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":790},"2026-03-18",-4.77,-3.15,10059300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-17",153.0099945,153.46001,151.2,151.48,-0.64,-0.42,6147700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":433,"volume":1381,"transactions":9,"vwap":1379},"2026-03-16",151.86,152.64,150.64999,152.12,1.47,6944000,{"date":1383,"open":889,"high":1384,"low":907,"close":1378,"change":1188,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1378},"2026-03-13",152.55,0.1,7298900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1132,"volume":1394,"transactions":9,"vwap":1392},"2026-03-12",152.21001,153.050003,150.33,150.5,-2.82,8489300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-11",155.23,155.38,151.42999,153.32001,-2.69,-1.72,8855100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":844,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-10",155.49001,157.14999,153.60001,156.0099945,0.51,7756800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":116,"volume":1419,"transactions":9,"vwap":1417},"2026-03-09",153.14999,156.23,152.89999,155.22,1.59,12494900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-06",153.66,154.42999,151.89,153.63,-0.36,-0.23,8187900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-05",156.94,157.10001,153.77,153.99001,-4.31,-2.72,10060300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-04",159.44,159.61,157.31,158.3,-1.42,-0.89,8752700,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-03",162.19,158.62,159.72,-3.79,-2.32,10161000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-02",165.28999,166.55,163.45,163.50999,-3.69,-2.21,9095500,{"date":1465,"open":1466,"high":30,"low":1467,"close":1468,"change":762,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-27",164.039993,163.69,167.2,2.11,14878500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":330,"percent_change":1187,"volume":1477,"transactions":9,"vwap":1476},"2026-02-26",164.22,164.5,162.86,163.75,7028600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1092,"volume":1485,"transactions":9,"vwap":1483},"2026-02-25",164.53999,165,162.10001,163.39,-1.89,7878500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":76,"volume":1493,"transactions":9,"vwap":1491},"2026-02-24",164.89999,166.87,163.94,165.28,0.11,9709500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-23",160.32001,165.36,160.3,165.17,4.39,2.73,14772400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-20",159.13,161.059998,158.16,160.78,2.22,1.4,11508100,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1195,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-19",156.83,159.96001,158.56,1.08,10724600,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1401,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-18",158.98,155.77,156.86,-1.69,14434300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":121,"volume":1533,"transactions":9,"vwap":1531},"2026-02-17",159.95,162.17,158.88,159.55,-0.52,13319100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1092,"percent_change":246,"volume":1540,"transactions":9,"vwap":1539},"2026-02-13",161.74001,162.57001,159.71001,160.070007,13998900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1269,"percent_change":1331,"volume":1547,"transactions":9,"vwap":1546},"2026-02-12",160.020004,163.14,159.64999,161.21001,13512900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1086,"volume":1555,"transactions":9,"vwap":1553},"2026-02-11",158.64,161.14,158.19,160,0.92,10217300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-10",157.53,160.14999,156.72,159.080002,1.75,1.11,9910100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1132,"percent_change":278,"volume":1571,"transactions":9,"vwap":1570},"2026-02-09",158.75999,159.28,156.020004,157.33,11439900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1250,"percent_change":340,"volume":1578,"transactions":9,"vwap":1577},"2026-02-06",158.24001,159.99001,158.0099945,159.17,10441700,{"date":1580,"open":1581,"high":1545,"low":1582,"close":1583,"change":1584,"percent_change":1563,"volume":1585,"transactions":9,"vwap":1583},"2026-02-05",158.84,156.12,158.61,1.74,13077700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":179,"volume":1593,"transactions":9,"vwap":1591},"2026-02-04",156.13,158.37,155.75999,156.87,1.55,12178500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-03",152.59,156.53,152.2,155.32001,2.13,1.39,12424700,{"date":1604,"open":1193,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-02",153.73,151.25,153.19,1.42,0.94,10554900,{"date":1612,"open":953,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-30",151.97,149.14999,151.77,1.87,1.25,12651400,{"date":1620,"open":1621,"high":1622,"low":784,"close":1623,"change":1624,"percent_change":1584,"volume":1625,"transactions":9,"vwap":1623},"2026-01-29",147.28999,150.13,149.89999,2.56,11035600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":755,"percent_change":1295,"volume":1632,"transactions":9,"vwap":1631},"2026-01-28",148,148.71001,146.78999,147.34,7465800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":948,"change":1638,"percent_change":100,"volume":1639,"transactions":9,"vwap":948},"2026-01-27",148.070007,149.64,147.92999,-1.15,9546000,{"date":1641,"open":1642,"high":864,"low":683,"close":759,"change":57,"percent_change":1643,"volume":1644,"transactions":9,"vwap":759},"2026-01-26",150.12,-0.44,12655700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1187,"percent_change":1188,"volume":1651,"transactions":9,"vwap":1650},"2026-01-23",150.84,151.64999,149.8,150.14999,14562600,{"date":1653,"open":782,"high":1654,"low":841,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-22",150.91,149.92999,3.87,2.65,18501900,{"date":1660,"open":1661,"high":1662,"low":645,"close":1131,"change":1663,"percent_change":1371,"volume":1664,"transactions":9,"vwap":1131},"2026-01-21",147.059998,147.37,-0.94,14126800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":194,"percent_change":514,"volume":1670,"transactions":9,"vwap":1668},"2026-01-20",144.46001,147,144.12,12901400,{"date":1672,"open":1673,"high":600,"low":1674,"close":960,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":960},"2026-01-16",143.75999,143.66,-0.1,-0.07,11729300,{"date":1679,"open":1680,"high":1681,"low":1110,"close":1682,"change":1402,"percent_change":611,"volume":1683,"transactions":9,"vwap":1682},"2026-01-15",145.67999,146.35001,144.63,10102800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1681,"change":1469,"percent_change":300,"volume":1689,"transactions":9,"vwap":1681},"2026-01-14",144.67999,146.89999,144.37,13475000,{"date":1691,"open":1692,"high":1693,"low":382,"close":1694,"change":884,"percent_change":351,"volume":1695,"transactions":9,"vwap":1694},"2026-01-13",144,144.34,144.24001,15549200,{"date":1697,"open":1304,"high":610,"low":1698,"close":1031,"change":1418,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1031},"2026-01-12",141.71001,1.12,12812000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1273,"change":1706,"percent_change":341,"volume":1707,"transactions":9,"vwap":1273},"2026-01-09",141.7,142.33,140.83,0.34,9528500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-08",137.89,141.78,137.82001,141.53,3.49,2.53,9297100,{"date":1718,"open":1719,"high":1719,"low":31,"close":1720,"change":675,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-07",139.8,138.039993,-1.34,14369100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":414,"volume":1730,"transactions":9,"vwap":1728},"2026-01-06",140.39,141.42,139.50999,139.91,-0.46,10421800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1444,"percent_change":755,"volume":1737,"transactions":9,"vwap":1736},"2026-01-05",141.10001,141.35001,139.60001,140.37,12297300,{"date":1739,"open":1234,"high":1740,"low":1741,"close":1742,"change":754,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-02",143.34,141.24001,141.78999,-1.06,8946100,{"date":1746,"open":1692,"high":1747,"low":398,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-31",144.14,143.31,-0.74,-0.51,5293200,{"date":1753,"open":1232,"high":1667,"low":1754,"close":1755,"change":1532,"percent_change":1426,"volume":1756,"transactions":9,"vwap":1755},"2025-12-30",143.57001,144.050003,6006400,{"date":1758,"open":1759,"high":1760,"low":224,"close":1323,"change":1761,"percent_change":126,"volume":1762,"transactions":9,"vwap":1323},"2025-12-29",144.8,145.070007,-0.17,7662100,{"date":1764,"open":1765,"high":1016,"low":1765,"close":1766,"change":685,"percent_change":621,"volume":1767,"transactions":9,"vwap":1766},"2025-12-26",144.31,144.74001,4711500,{"date":1769,"open":1770,"high":1766,"low":1771,"close":1218,"change":1772,"percent_change":93,"volume":1773,"transactions":9,"vwap":1218},"2025-12-24",142.89999,142.83,1.31,3259200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1096,"change":1779,"percent_change":1706,"volume":1780,"transactions":9,"vwap":1096},"2025-12-23",142.49001,143.73,142.080002,0.49,9541600,{"date":1782,"open":1074,"high":1241,"low":1324,"close":1783,"change":1784,"percent_change":593,"volume":1785,"transactions":9,"vwap":1783},"2025-12-22",142.69,-1.77,11731400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1667,"change":1743,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1667},"2025-12-19",145.50999,146.050003,143.94,-0.73,19345600,{"date":1794,"open":1795,"high":841,"low":1796,"close":1015,"change":777,"percent_change":801,"volume":1797,"transactions":9,"vwap":1015},"2025-12-18",146.62,145.35001,12239900,{"date":1799,"open":1800,"high":858,"low":701,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-17",146.69,147.81,2.6,1.79,9833300,{"date":1806,"open":1807,"high":977,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-16",146.10001,144.64999,145.21001,0.08,0.06,10251700,{"date":1814,"open":1153,"high":1815,"low":1017,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-15",145.32001,145.13,2.29,1.6,13877700,{"date":1821,"open":1822,"high":1234,"low":1823,"close":1824,"change":1825,"percent_change":1149,"volume":1826,"transactions":9,"vwap":1824},"2025-12-12",141,140.84,142.84,2.08,10268800,{"date":1828,"open":1822,"high":1829,"low":1830,"close":1831,"change":1609,"percent_change":216,"volume":1832,"transactions":9,"vwap":1831},"2025-12-11",141.84,140.36,140.75999,11798000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":792,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-10",139.64999,141.28,139.53999,139.82001,0.14,13650400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":455,"volume":1848,"transactions":9,"vwap":1846},"2025-12-09",139.19,140.88,139,139.63,1.29,10375700,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-08",142.91,138.14,138.34,-5.11,-3.56,17507500,{"date":1858,"open":1261,"high":308,"low":461,"close":541,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":541},"2025-12-05",-1.91,-1.31,12791700,{"date":1863,"open":350,"high":295,"low":483,"close":1864,"change":1865,"percent_change":226,"volume":1866,"transactions":9,"vwap":1864},"2025-12-04",145.36,-1.35,10479300,{"date":1868,"open":1869,"high":1870,"low":252,"close":790,"change":932,"percent_change":1086,"volume":1871,"transactions":9,"vwap":790},"2025-12-03",145.92,148.28999,9125300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":252,"change":1026,"percent_change":1027,"volume":1877,"transactions":9,"vwap":252},"2025-12-02",145.28999,146.19,142.50999,16376800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":422,"percent_change":423,"volume":1884,"transactions":9,"vwap":1883},"2025-12-01",148.10001,148.89,147.35001,147.44,8240700,{"date":1886,"open":1887,"high":1629,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-28",147.8,147.17999,148.16,-0.09,-0.06,4707200,{"date":1894,"open":1895,"high":1896,"low":712,"close":296,"change":162,"percent_change":1897,"volume":1898,"transactions":9,"vwap":296},"2025-11-26",147.92,148.97,-0.16,9238500,{"date":1900,"open":1901,"high":1902,"low":348,"close":1903,"change":1904,"percent_change":116,"volume":1905,"transactions":9,"vwap":1903},"2025-11-25",147.32001,148.64999,148.49001,1.51,10477700,{"date":1907,"open":1908,"high":1909,"low":977,"close":1910,"change":1911,"percent_change":1156,"volume":1912,"transactions":9,"vwap":1910},"2025-11-24",150.10001,150.41,146.98,-3.94,13846900,{"date":1914,"open":954,"high":681,"low":939,"close":881,"change":1501,"percent_change":1915,"volume":1916,"transactions":9,"vwap":881},"2025-11-21",1.84,12018000,{"date":1918,"open":850,"high":1919,"low":361,"close":1920,"change":515,"percent_change":1085,"volume":1921,"transactions":9,"vwap":1920},"2025-11-20",148.66,148.19,9021300,{"date":1923,"open":825,"high":1924,"low":252,"close":1925,"change":1926,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-19",147.53999,146.99001,0,6367000,{"date":1929,"open":1930,"high":287,"low":1788,"close":1925,"change":1931,"percent_change":1249,"volume":1932,"transactions":9,"vwap":1925},"2025-11-18",146.33,1.17,10735200,{"date":1934,"open":1935,"high":1936,"low":1024,"close":1349,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1349},"2025-11-17",147.75,147.98,-1.85,-1.25,9902300,{"date":1941,"open":1942,"high":937,"low":712,"close":1943,"change":1343,"percent_change":1344,"volume":1944,"transactions":9,"vwap":1943},"2025-11-14",149.10001,147.67,9150800,{"date":1946,"open":761,"high":1947,"low":431,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-13",149,147.96001,-0.05,-0.03,7566800,{"date":1953,"open":1954,"high":1614,"low":1955,"close":1956,"change":1957,"percent_change":1426,"volume":1958,"transactions":9,"vwap":1956},"2025-11-12",148.53,147.50999,148.0099945,-0.53,7851100,{"date":1960,"open":1961,"high":1902,"low":1962,"close":1032,"change":92,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1032},"2025-11-11",145.96001,145.67,2.09,7332500,{"date":1966,"open":358,"high":1795,"low":1291,"close":1967,"change":1043,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-10",145.5,-1.01,10208100,{"date":1971,"open":297,"high":1972,"low":609,"close":1910,"change":932,"percent_change":1086,"volume":1973,"transactions":9,"vwap":1910},"2025-11-07",147.94,8500100,{"date":1975,"open":1976,"high":1977,"low":1667,"close":361,"change":1706,"percent_change":384,"volume":1978,"transactions":9,"vwap":361},"2025-11-06",145.88,146.67999,10024500,{"date":1980,"open":1981,"high":295,"low":1982,"close":967,"change":1983,"percent_change":1663,"volume":1984,"transactions":9,"vwap":967},"2025-11-05",146.87,145.64999,-1.38,11199900,{"date":1986,"open":1987,"high":721,"low":1988,"close":1989,"change":743,"percent_change":744,"volume":1990,"transactions":9,"vwap":1989},"2025-11-04",148.60001,146.25,147.17,9295400,{"date":1992,"open":1908,"high":1993,"low":947,"close":1994,"change":1019,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-03",150.22,148.020004,-1.56,8946400,{"date":1998,"open":1629,"high":1999,"low":1954,"close":2000,"change":844,"percent_change":329,"volume":2001,"transactions":9,"vwap":2000},"2025-10-31",151.10001,150.37,7930300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1069,"percent_change":351,"volume":2008,"transactions":9,"vwap":2007},"2025-10-30",149.47,150.8,149.34,149.58,6760700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1402,"volume":2016,"transactions":9,"vwap":2014},"2025-10-29",150.66,150.97,148.47,148.77,-2.6,7405500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":889,"change":2022,"percent_change":162,"volume":2023,"transactions":9,"vwap":889},"2025-10-28",151.12,153.17,150.62,-0.37,5819300,{"date":2025,"open":2026,"high":2027,"low":1622,"close":2028,"change":2029,"percent_change":423,"volume":2030,"transactions":9,"vwap":2028},"2025-10-27",151.61,151.75999,151.74001,-0.75,7775300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":925,"change":2036,"percent_change":572,"volume":2037,"transactions":9,"vwap":925},"2025-10-24",156.39999,157.39999,151.53,0.28,11968500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1389,"change":2043,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1389},"2025-10-23",152.35001,153.3,150.58,0.01,8205400,{"date":2046,"open":2047,"high":1368,"low":2048,"close":1598,"change":1086,"percent_change":268,"volume":2049,"transactions":9,"vwap":1598},"2025-10-22",151.3,150.78999,6394400,{"date":2051,"open":2052,"high":2053,"low":906,"close":2054,"change":2055,"percent_change":43,"volume":2056,"transactions":9,"vwap":2054},"2025-10-21",151.96001,152.28,151.62,-0.34,6013400,{"date":2058,"open":2059,"high":2060,"low":2047,"close":2052,"change":1250,"percent_change":352,"volume":2061,"transactions":9,"vwap":2052},"2025-10-20",151.59,152.39,5601300,{"date":2063,"open":2064,"high":2065,"low":953,"close":2066,"change":2067,"percent_change":515,"volume":2068,"transactions":9,"vwap":2066},"2025-10-17",150.57001,152.029999,151.39999,1.8,8612900,{"date":2070,"open":1956,"high":2071,"low":1895,"close":2072,"change":2073,"percent_change":1149,"volume":2074,"transactions":9,"vwap":2072},"2025-10-16",150.39999,149.60001,2.18,8809700,{"date":2076,"open":1954,"high":2077,"low":2078,"close":295,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":295},"2025-10-15",149.41,147.27,-1.74,-1.17,10003100,{"date":2083,"open":899,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-14",149.25,147.080002,149.16,1.67,1.13,8585300,{"date":2091,"open":1947,"high":2092,"low":620,"close":1033,"change":2093,"percent_change":1281,"volume":2094,"transactions":9,"vwap":1033},"2025-10-13",149.42999,-2.2,7511100,{"date":2096,"open":2097,"high":922,"low":2098,"close":2099,"change":1445,"percent_change":25,"volume":2100,"transactions":9,"vwap":2099},"2025-10-10",150.94,149.45,149.69,7374000,{"date":2102,"open":2103,"high":906,"low":2007,"close":2042,"change":2104,"percent_change":1676,"volume":2105,"transactions":9,"vwap":2042},"2025-10-09",150.74001,-0.11,6134500,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":1937,"percent_change":630,"volume":2111,"transactions":9,"vwap":2110},"2025-10-08",152.78999,150.63,150.69,5254700,{"date":2113,"open":2114,"high":2020,"low":783,"close":2115,"change":1600,"percent_change":1608,"volume":2116,"transactions":9,"vwap":2115},"2025-10-07",150.75999,152.53999,6844400,{"date":2118,"open":681,"high":2119,"low":2071,"close":1909,"change":475,"percent_change":852,"volume":2120,"transactions":9,"vwap":1909},"2025-10-06",152.32001,6737000,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":1187,"percent_change":1839,"volume":2126,"transactions":9,"vwap":2125},"2025-10-03",152,153.42999,152.27,5212600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":583,"percent_change":1749,"volume":2133,"transactions":9,"vwap":2132},"2025-10-02",152.72,152.8,151.63,152.050003,6892100,{"date":2135,"open":2136,"high":2137,"low":834,"close":2138,"change":2139,"percent_change":310,"volume":2140,"transactions":9,"vwap":2138},"2025-10-01",153.7,153.89,153.17999,-0.47,7566000,{"date":2142,"open":1368,"high":2143,"low":2144,"close":2145,"change":573,"percent_change":1810,"volume":2146,"transactions":9,"vwap":2145},"2025-09-30",154.38,152.84,153.64999,7762600,{"date":2148,"open":1193,"high":2149,"low":2150,"close":2151,"change":116,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-29",153.72,151.78999,153.53,0.68,8139700,{"date":2155,"open":2156,"high":2157,"low":2035,"close":2158,"change":340,"percent_change":384,"volume":2159,"transactions":9,"vwap":2158},"2025-09-26",152.23,152.67999,152.5,5721100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1235,"percent_change":909,"volume":2166,"transactions":9,"vwap":2165},"2025-09-25",153.23,153.88,151.78,152.14999,7511400,{"date":2168,"open":2132,"high":1425,"low":2150,"close":1193,"change":2169,"percent_change":1949,"volume":2170,"transactions":9,"vwap":1193},"2025-09-24",-0.08,6483300,{"date":2172,"open":2173,"high":2174,"low":2012,"close":2158,"change":744,"percent_change":2022,"volume":2175,"transactions":9,"vwap":2158},"2025-09-23",153.2,153.28999,8853400,{"date":2177,"open":2178,"high":2178,"low":1390,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-22",156.080002,153.070007,-2.97,-1.9,8712900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":476,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-19",157.61,157.62,155.97,156.039993,-0.81,17224800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":85,"volume":2198,"transactions":9,"vwap":2196},"2025-09-18",158.14999,159.020004,157.16,157.32001,-3.01,7651500,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-17",158.42999,161.67,160.33,2.28,1.44,6764200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":694,"percent_change":884,"volume":2213,"transactions":9,"vwap":2212},"2025-09-16",157.14,158.39,156.89,158.050003,6559600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1514,"change":1027,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1514},"2025-09-15",157.88,158.52,156.2,-0.68,5995000,{"date":2222,"open":2223,"high":1505,"low":2224,"close":2225,"change":1791,"percent_change":1729,"volume":2226,"transactions":9,"vwap":2225},"2025-09-12",157.92999,157.78,157.89999,5957000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1069,"volume":2234,"transactions":9,"vwap":2232},"2025-09-11",157.72,159.35001,157.39,158.63,1.28,5819500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-10",158.60001,158.94,155.89,157.35001,-2.11,-1.32,6205500,{"date":2245,"open":1583,"high":2246,"low":2247,"close":2248,"change":465,"percent_change":2036,"volume":2249,"transactions":9,"vwap":2248},"2025-09-09",159.87,158.2,159.46001,4984900,{"date":2251,"open":1441,"high":2252,"low":2253,"close":2254,"change":1968,"percent_change":994,"volume":2255,"transactions":9,"vwap":2254},"2025-09-08",160.27,158.25,159.0099945,7178400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1543,"change":695,"percent_change":867,"volume":2261,"transactions":9,"vwap":1543},"2025-09-05",158.55,160.56,158.41,6436200,{"date":2263,"open":2217,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":464,"volume":2268,"transactions":9,"vwap":2266},"2025-09-04",159.75,157.81,159.19,1.02,6934900,{"date":2270,"open":2271,"high":1550,"low":2272,"close":2273,"change":572,"percent_change":1492,"volume":2274,"transactions":9,"vwap":2273},"2025-09-03",157.64999,156.5,158.17,6592500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-02",157.36,158.86,156.98,157.99001,0.95,0.6,6432800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1601,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-29",156.089996,157.56,155.64999,157.039993,0.89,5318200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2288,"change":1860,"percent_change":288,"volume":2297,"transactions":9,"vwap":2288},"2025-08-28",157,157.0099945,155.029999,5857400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1167,"volume":2305,"transactions":9,"vwap":2303},"2025-08-27",156.14999,157.13,155.78999,156.96001,0.99,4551200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2187,"change":909,"percent_change":126,"volume":2311,"transactions":9,"vwap":2187},"2025-08-26",155.92,156.7,155.34,6338000,{"date":2313,"open":2210,"high":2314,"low":2239,"close":2300,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2300},"2025-08-25",158.7,-2.52,-1.59,4692500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1891,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-22",159.38,160.67999,158.31,158.67,-0.04,5797300,{"date":2327,"open":2223,"high":2328,"low":2329,"close":2330,"change":584,"percent_change":423,"volume":2331,"transactions":9,"vwap":2330},"2025-08-21",159.059998,157.17999,158.73,6417500,{"date":2333,"open":2334,"high":2335,"low":2260,"close":2336,"change":1563,"percent_change":725,"volume":2337,"transactions":9,"vwap":2336},"2025-08-20",158.58,161.029999,159.50999,7840400,{"date":2339,"open":2340,"high":2314,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-19",155.73,155.67,158.39999,2.68,1.72,7868100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-18",154.42,156.92,154.17,155.72,1.36,0.88,8274500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-15",154.47,155.60001,154.21001,154.36,0.62,0.4,7121700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1106,"percent_change":1027,"volume":2370,"transactions":9,"vwap":2369},"2025-08-14",154.64,154.7,153.27,153.74001,6343700,{"date":2372,"open":2373,"high":2295,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-13",155.21001,154.95,155.41,0.32,0.21,5812400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1492,"percent_change":76,"volume":2385,"transactions":9,"vwap":2384},"2025-08-12",155.059998,155.53999,154.31,155.089996,6938000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1380,"percent_change":215,"volume":2392,"transactions":9,"vwap":2391},"2025-08-11",153.53999,155.39,153.31,154.98,7331700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2043,"volume":2400,"transactions":9,"vwap":2398},"2025-08-08",152.77,153.78999,152.57001,153.50999,0.02,5811000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":816,"change":1167,"percent_change":2406,"volume":2407,"transactions":9,"vwap":816},"2025-08-07",153.12,154.0099945,152.7,0.41,6719000,{"date":2409,"open":891,"high":2410,"low":2411,"close":750,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":750},"2025-08-06",153.48,150.21001,2.35,1.56,7376200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":167,"percent_change":1761,"volume":2421,"transactions":9,"vwap":2420},"2025-08-05",150.71001,152.080002,150.32001,150.50999,6670100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2114,"change":1492,"percent_change":76,"volume":2427,"transactions":9,"vwap":2114},"2025-08-04",150.25,151.46001,150.020004,7679400,{"date":2429,"open":2164,"high":816,"low":2430,"close":1378,"change":572,"percent_change":573,"volume":2431,"transactions":9,"vwap":1378},"2025-08-01",150.52,8594200,{"date":2433,"open":2434,"high":2123,"low":952,"close":2435,"change":2436,"percent_change":1026,"volume":2437,"transactions":9,"vwap":2435},"2025-07-31",151.8,150.47,-2.41,11845400,{"date":2439,"open":2294,"high":2294,"low":2132,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-30",152.88,-3.73,-2.38,8162900,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":121,"volume":2450,"transactions":9,"vwap":2448},"2025-07-29",158.64999,154.84,156.61,-0.5,11466100,{"date":2452,"open":2453,"high":2454,"low":1415,"close":2455,"change":2456,"percent_change":2029,"volume":2457,"transactions":9,"vwap":2455},"2025-07-28",157.63,158.089996,157.11,-1.19,7885000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":1443,"change":1750,"percent_change":121,"volume":2463,"transactions":9,"vwap":1443},"2025-07-25",157.34,158.44,157.020004,5799900,{"date":2465,"open":2466,"high":2194,"low":2212,"close":2467,"change":329,"percent_change":383,"volume":2468,"transactions":9,"vwap":2467},"2025-07-24",158.87,158.81,7027400,{"date":2470,"open":2471,"high":1530,"low":2472,"close":2473,"change":2324,"percent_change":1950,"volume":2474,"transactions":9,"vwap":2473},"2025-07-23",158.22,157.67999,158.28,4804800,{"date":2476,"open":2477,"high":1589,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-22",154.92,154.89999,158.32001,3.29,2.12,8187000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2296,"change":1676,"percent_change":1949,"volume":2488,"transactions":9,"vwap":2296},"2025-07-21",155.070007,155.94,154.89,6328400,{"date":2490,"open":2491,"high":2492,"low":1425,"close":2493,"change":1532,"percent_change":414,"volume":2494,"transactions":9,"vwap":2493},"2025-07-18",153.78,155.57001,155.10001,7337300,{"date":2496,"open":2497,"high":2498,"low":2163,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-17",154.039993,155.75,155.62,1.89,1.23,8320000,{"date":2504,"open":2505,"high":2506,"low":2125,"close":1605,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1605},"2025-07-16",152.74001,153.75999,1.05,0.69,8479000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2157,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2157},"2025-07-15",153.56,154.050003,151.89999,-1.08,-0.7,9142600,{"date":2519,"open":2520,"high":2521,"low":750,"close":2506,"change":2522,"percent_change":1120,"volume":2523,"transactions":9,"vwap":2506},"2025-07-14",155.58,155.8,-3.29,11491700,{"date":2525,"open":2212,"high":2212,"low":2526,"close":2527,"change":971,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-11",156.44,157.050003,-0.91,8053800,{"date":2531,"open":2532,"high":1441,"low":2289,"close":2533,"change":2534,"percent_change":2361,"volume":2535,"transactions":9,"vwap":2533},"2025-07-10",157.75999,158.49001,0.97,7200500,{"date":2537,"open":2538,"high":2247,"low":2539,"close":2540,"change":2022,"percent_change":1427,"volume":2541,"transactions":9,"vwap":2540},"2025-07-09",158.10001,155.95,157.52,18770900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1156,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-08",159.52,159.78,157.44,157.89,-1.63,12034800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":414,"percent_change":50,"volume":2556,"transactions":9,"vwap":2555},"2025-07-07",160.89,161.17999,159.28999,160.5,7225700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2022,"percent_change":1427,"volume":2563,"transactions":9,"vwap":2562},"2025-07-03",161.78999,162.020004,159.78999,160.83,6999600,{"date":2565,"open":1551,"high":2566,"low":2567,"close":2568,"change":150,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-02",161.35001,159.86,161.2,-0.01,8848700,{"date":2572,"open":2573,"high":2574,"low":2320,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-01",159.88,162.53,161.22,1.9,1.19,10664900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2055,"volume":2586,"transactions":9,"vwap":2584},"2025-06-30",159.25999,159.89999,158.13,159.32001,-0.54,11238200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2567,"change":2501,"percent_change":884,"volume":2592,"transactions":9,"vwap":2567},"2025-06-27",158.67999,160.13,158.28999,19257000,{"date":2594,"open":1531,"high":2595,"low":2596,"close":2232,"change":2055,"percent_change":50,"volume":2597,"transactions":9,"vwap":2232},"2025-06-26",159.56,157.17,7410400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":827,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-25",159.82001,160.34,158.71001,158.97,-0.87,5933700,{"date":2607,"open":2553,"high":1536,"low":1545,"close":2608,"change":1295,"percent_change":1372,"volume":2609,"transactions":9,"vwap":2608},"2025-06-24",160.36,7470100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2335,"change":2615,"percent_change":2501,"volume":2616,"transactions":9,"vwap":2335},"2025-06-23",159.070007,161.19,159,1.95,6588200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":1561,"change":2622,"percent_change":216,"volume":2623,"transactions":9,"vwap":1561},"2025-06-20",158.029999,159.34,157.85001,1.06,16173400,{"date":2625,"open":2258,"high":2446,"low":2626,"close":2627,"change":2449,"percent_change":121,"volume":2628,"transactions":9,"vwap":2627},"2025-06-18",157.66,158.020004,7211200,{"date":2630,"open":2631,"high":2632,"low":2322,"close":2217,"change":2633,"percent_change":1281,"volume":2634,"transactions":9,"vwap":2217},"2025-06-17",160.059998,160.37,-2.36,6809700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2637,"change":2282,"percent_change":352,"volume":2640,"transactions":9,"vwap":2637},"2025-06-16",160.88,161.95,160.0099945,6332000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-06-13",162.75999,163.029999,159.91,160.28,-2.9,-1.78,7104500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-06-12",161.97,163.31,161.67999,163.17999,1.07,0.66,6509900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1791,"percent_change":995,"volume":2665,"transactions":9,"vwap":2664},"2025-06-11",162.63,162.77,161.69,162.11,5960100,{"date":2667,"open":2668,"high":1460,"low":2669,"close":2670,"change":2036,"percent_change":621,"volume":2671,"transactions":9,"vwap":2670},"2025-06-10",162.69,161.92,162.84,7680000,{"date":2673,"open":1483,"high":2674,"low":2675,"close":2676,"change":665,"percent_change":1445,"volume":2677,"transactions":9,"vwap":2676},"2025-06-09",164.020004,162.070007,162.56,6544200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2674,"change":694,"percent_change":444,"volume":2683,"transactions":9,"vwap":2674},"2025-06-06",163.28999,165.24001,163.28,5697700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1363,"percent_change":2181,"volume":2690,"transactions":9,"vwap":2689},"2025-06-05",165.42999,165.44,162.50999,162.8,10351800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2585,"volume":2698,"transactions":9,"vwap":2696},"2025-06-04",166.69,168.050003,165.92,165.95,-0.9,4939000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-06-03",166.78,167.41,165.89999,166.85001,-0.93,-0.55,6223000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2241,"percent_change":1133,"volume":2714,"transactions":9,"vwap":2713},"2025-06-02",169.020004,169.039993,166.23,167.78,7574400,{"date":2716,"open":2717,"high":182,"low":2718,"close":2719,"change":505,"percent_change":844,"volume":2720,"transactions":9,"vwap":2719},"2025-05-30",168.75,168.60001,169.89,12587500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":515,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-29",166.74001,168.99001,166.44,168.56,0.72,4842500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":26,"percent_change":162,"volume":2735,"transactions":9,"vwap":2734},"2025-05-28",167.64999,168.84,167.059998,167.36,5385900,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":2576,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-27",165.27,167.98,167.75999,1.15,11423800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":695,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-23",164.83,166.22,163.48,165.86,0.5,5349800,{"date":2752,"open":2753,"high":2754,"low":2674,"close":2755,"change":26,"percent_change":162,"volume":2756,"transactions":9,"vwap":2755},"2025-05-22",164.44,166.2,165.029999,6245600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2686,"change":50,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2686},"2025-05-21",164.82001,166.37,164.62,-0.13,6424200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":329,"volume":2771,"transactions":9,"vwap":2769},"2025-05-20",164.61,166,164.60001,165.64,0.87,5576600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":93,"volume":2779,"transactions":9,"vwap":2777},"2025-05-19",163.47,165.14999,163.41,164.77,1.49,8119900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2682,"change":2770,"percent_change":351,"volume":2785,"transactions":9,"vwap":2682},"2025-05-16",162.64999,163.42999,161.85001,7100800,{"date":2787,"open":2788,"high":2789,"low":2314,"close":2790,"change":1500,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-15",159.59,162.91,162.41,2.78,8727300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2627,"change":246,"percent_change":995,"volume":2798,"transactions":9,"vwap":2627},"2025-05-14",158.12,159.16,157.57001,5988900,{"date":2800,"open":1543,"high":2801,"low":2277,"close":2330,"change":1212,"percent_change":1865,"volume":2802,"transactions":9,"vwap":2330},"2025-05-13",160.72,7780800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-12",157.42999,161.050003,156.69,160.89999,3.24,2.06,7378400,{"date":2813,"open":2627,"high":1505,"low":2814,"close":2626,"change":552,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2626},"2025-05-09",157.41,-0.62,6453200,{"date":2818,"open":2819,"high":1553,"low":1576,"close":2446,"change":1371,"percent_change":26,"volume":2820,"transactions":9,"vwap":2446},"2025-05-08",158.38,7230800,{"date":2822,"open":2194,"high":2823,"low":2824,"close":2554,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2554},"2025-05-07",160.050003,158.53999,0.04,0.03,6430000,{"date":2829,"open":2830,"high":1538,"low":2271,"close":2831,"change":986,"percent_change":955,"volume":2832,"transactions":9,"vwap":2831},"2025-05-06",158.039993,159.25,7703800,{"date":2834,"open":2552,"high":2835,"low":2627,"close":2836,"change":1524,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-05",160.91,158.83,-1.05,7576200,{"date":2840,"open":2841,"high":2842,"low":2582,"close":2843,"change":351,"percent_change":1706,"volume":2844,"transactions":9,"vwap":2843},"2025-05-02",160.92999,161.81,160.52,5750200,{"date":2846,"open":2847,"high":2566,"low":2848,"close":2849,"change":2850,"percent_change":2316,"volume":2851,"transactions":9,"vwap":2849},"2025-05-01",160.66,159.050003,159.98,-2.59,6792800,{"date":2853,"open":2854,"high":2855,"low":1528,"close":1537,"change":2856,"percent_change":792,"volume":2857,"transactions":9,"vwap":1537},"2025-04-30",162.45,163.16,0.31,12475500,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2406,"percent_change":685,"volume":2864,"transactions":9,"vwap":2863},"2025-04-29",161.28999,162.39,159.2,162.25999,8266200,{"date":2866,"open":2867,"high":2676,"low":2868,"close":2784,"change":695,"percent_change":867,"volume":2869,"transactions":9,"vwap":2784},"2025-04-28",161.039993,160.39,8127000,{"date":186,"open":2573,"high":2871,"low":2872,"close":2873,"change":1068,"percent_change":205,"volume":2874,"transactions":9,"vwap":2873},161.8,157.77,161.020004,12892800]