[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QGEN":3,"stock-historical-QGEN":34,"homepage-market-summary":2550},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"QGEN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"QIAGEN N.V.","NYSE",null,"Common Stock","Qiagen offers proprietary sample and assay technology to extract, purify, amplify, and interpret DNA, RNA, and proteins. The company's sales are split almost evenly between applications in life sciences and molecular diagnostics. Qiagen generates nearly 90% of its revenue from consumables, with the balance coming from instrumentation and related services. The Americas account for the largest portion of the firm's revenue (52% of 2024 sales), followed by Europe, the Middle East, and Africa (33%) and Asia-Pacific (15%).","5,500",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.7814,0.35,"Annual",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},44.79,45.61,46.09,44.78,45.65,-0.86,-1.88,2578603.136598,35572,45.2423,57.82,32.53,2171501.1194551834,48.5,7616,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":43},365,1,1000,{"period_high":29,"period_low":30,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":19,"start_date":42,"end_date":5},1927798,703646380.983251,6.47,"2025-04-25",[44,45,55,65,76,87,97,107,118,129,139,150,161,171,182,193,203,214,225,234,245,254,264,275,285,295,306,316,325,332,343,351,362,372,381,390,399,408,418,427,437,447,455,466,475,485,493,503,513,523,534,544,554,565,574,584,593,604,609,618,626,633,639,645,654,663,671,679,688,697,705,713,720,728,736,745,752,760,767,774,780,786,793,802,811,819,828,835,844,852,860,866,874,882,890,898,907,913,922,929,937,944,950,959,967,974,982,991,998,1003,1010,1016,1024,1032,1038,1044,1052,1059,1065,1072,1079,1084,1088,1092,1099,1106,1113,1120,1127,1135,1142,1149,1156,1165,1173,1180,1185,1190,1198,1205,1213,1219,1224,1231,1239,1244,1252,1257,1262,1268,1275,1283,1292,1301,1308,1316,1323,1330,1337,1344,1352,1360,1366,1373,1381,1390,1397,1403,1411,1418,1423,1430,1439,1446,1453,1462,1469,1475,1483,1492,1498,1506,1514,1522,1530,1538,1546,1553,1560,1566,1573,1582,1591,1600,1607,1613,1621,1626,1631,1638,1646,1650,1655,1661,1667,1673,1677,1682,1689,1697,1702,1710,1717,1723,1729,1733,1739,1744,1750,1757,1764,1769,1775,1781,1787,1790,1798,1803,1809,1816,1824,1830,1837,1844,1850,1856,1864,1869,1875,1883,1891,1897,1904,1911,1918,1922,1929,1933,1937,1942,1947,1954,1959,1965,1971,1977,1983,1991,1996,2001,2007,2012,2017,2022,2029,2033,2039,2044,2049,2057,2063,2069,2074,2080,2084,2088,2091,2097,2106,2112,2118,2125,2132,2140,2146,2150,2154,2160,2165,2171,2175,2182,2187,2192,2197,2204,2212,2218,2225,2231,2240,2247,2254,2260,2267,2273,2279,2283,2287,2292,2297,2300,2306,2310,2314,2317,2323,2328,2331,2336,2342,2345,2349,2352,2358,2361,2367,2371,2376,2380,2383,2390,2394,2399,2404,2408,2413,2416,2421,2424,2428,2432,2437,2441,2446,2452,2456,2461,2467,2473,2477,2483,2489,2496,2502,2506,2510,2515,2519,2523,2531,2535,2539,2543,2546],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":46,"open":47,"high":48,"low":49,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-06",47.25,47.28,45.27,-0.14,-0.31,2902073.398102,40491,45.9715,{"date":56,"open":22,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-05",46.005,44.46,45.79,1.04,2.32,3054757.992923,36440,45.4084,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-02",42.445,45.6,42.18,44.75,2.71,6.45,4557463.701642,54101,44.5935,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-10-01",43.85,43.87,41.94,42.04,-1.72,-3.93,2617362.72996,28673,42.5085,{"date":88,"open":89,"high":90,"low":91,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-30",44.4,44.7,43.76,-0.64,-1.44,2322703.492736,26960,43.9836,{"date":98,"open":99,"high":100,"low":101,"close":89,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-29",44.08,44.66,44.04,-0.61,-1.36,4231945.405143,39666,44.4072,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-28",44.65,45.525,44.37,45.01,0.83,1.88,2746168.644089,34516,44.9909,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-25",44.73,44.8,43.995,44.18,-0.38,-0.85,1407971.356831,23054,44.2551,{"date":130,"open":99,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-24",45.21,44,44.56,0.85,1.94,1693546.93767,26349,44.4839,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-23",43.49,43.92,42.56,43.71,0.02,0.05,3035124.282927,35319,43.4662,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-22",44.43,44.47,43.615,43.69,-1.09,-2.43,1445871.552467,22151,43.8791,{"date":162,"open":163,"high":164,"low":165,"close":22,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-21",44.48,44.82,43.99,1.45,3.35,1855336.611543,26317,44.5519,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-18",44.3,44.36,43.31,43.33,-1.05,-2.37,1748678.388208,22210,43.632,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-17",43.79,44.57,43.65,44.38,1.48,3.45,1906811.638915,25976,44.3087,{"date":194,"open":195,"high":196,"low":143,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-16",42.58,43.455,42.9,0.42,0.99,1365690.304794,21456,42.9938,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-15",42.03,43.09,42.02,42.48,0.6,1.43,1776245.249594,23779,42.6158,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-14",42.92,42.94,41.74,41.88,-0.62,-1.46,2036572.836575,27987,42.0344,{"date":226,"open":195,"high":227,"low":207,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-11",42.645,42.5,0.37,0.88,1107654.916648,15159,42.4069,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-10",42,42.625,41.89,42.13,-0.37,-0.87,1246267.72622,19091,42.222,{"date":246,"open":205,"high":247,"low":248,"close":228,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-09",42.7299,41.91,0.12,0.28,1100604.765005,17807,42.3981,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":156,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-08",42.4,42.74,42.22,42.38,-2.51,1536463.623835,20839,42.4442,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-04",43.19,43.66,42.79,43.47,-0.39,-0.89,1922422.019322,22676,43.4342,{"date":276,"open":277,"high":58,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-03",44.41,43.16,43.86,-0.34,-0.77,1517773.252994,20869,43.7267,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-02",43.63,44.915,44.2,0.81,1.87,2198733.342668,27043,44.2051,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-01",44.23,44.32,43.08,43.39,0.1,0.23,2554681.669843,27453,43.5042,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":198,"volume":313,"transactions":314,"vwap":315},"2026-08-31",43.04,43.48,42.57,43.29,0.18,1350434.128969,20873,43.2552,{"date":317,"open":318,"high":165,"low":319,"close":320,"change":321,"percent_change":93,"volume":322,"transactions":323,"vwap":324},"2026-08-28",43.62,42.99,43.11,-0.63,1376341.899076,21338,43.3018,{"date":326,"open":287,"high":123,"low":287,"close":327,"change":328,"percent_change":230,"volume":329,"transactions":330,"vwap":331},"2026-08-27",43.74,0.38,1582570.074024,22554,43.8433,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-26",43.37,43.865,43.225,43.36,-0.29,-0.66,1538369.516609,23177,43.4479,{"date":344,"open":69,"high":345,"low":346,"close":186,"change":291,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-25",44.21,42.115,4.48,4071805.459112,48451,43.2415,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-24",43.95,44.06,41.42,41.78,-2.29,-5.2,8620805.925336,74234,42.4052,{"date":363,"open":364,"high":153,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-21",44.39,43.78,44.07,-0.83,-1.85,3304172.228409,39618,44.0393,{"date":373,"open":345,"high":374,"low":289,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-20",45.53,44.9,0.4,0.9,4539705.081594,46992,44.9419,{"date":382,"open":383,"high":164,"low":300,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-19",43.44,44.5,2.18,5.15,4806746.005731,48065,44.2528,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":339,"volume":396,"transactions":397,"vwap":398},"2026-08-18",43.06,43.46,42.32,-0.28,2748917.830933,33199,42.7059,{"date":400,"open":401,"high":392,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-17",42.43,42.6,-0.35,-0.81,2866980.530394,32498,42.7569,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":395,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-14",43.55,43.725,42.77,42.95,-0.65,3673701.514,35591,43.033,{"date":419,"open":420,"high":184,"low":421,"close":422,"change":302,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-13",43.54,43.05,43.23,0.53,3169202.226597,34989,43.343,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":16,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-12",42.21,43.07,42.14,43,0.82,3245077.952014,37149,42.8587,{"date":438,"open":439,"high":393,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-11",43.4,42.605,42.65,-1.2,-2.74,4097542.852937,42256,43.0246,{"date":448,"open":449,"high":277,"low":449,"close":78,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-10",43.12,1.55,3.66,2889170.005711,39674,43.9638,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-07",42.51,42.555,41.96,42.3,0.57,1.37,3214416.340487,33122,42.2845,{"date":467,"open":259,"high":228,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-06",40.87,41.73,-0.22,-0.52,3778090.781568,36588,41.6853,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":124,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-05",42.33,42.41,41.47,41.95,-0.9,2034890.283527,29883,41.8525,{"date":486,"open":431,"high":487,"low":488,"close":477,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",42.36,41.4,0,2996636.870478,35808,42.066,{"date":494,"open":495,"high":496,"low":497,"close":477,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",42.28,42.66,41.77,0.93,2.25,2298402.012005,29486,42.2729,{"date":504,"open":505,"high":506,"low":507,"close":488,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",41.14,41.57,40.96,-0.05,-0.12,1339462.108543,22173,41.3299,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":24,"volume":520,"transactions":521,"vwap":522},"2026-07-30",41.65,41.75,41.27,41.45,-0.36,2782460.394129,32101,41.4794,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-29",42.17,42.39,41.785,41.81,-0.47,-1.11,1515924.979834,21031,41.9928,{"date":535,"open":536,"high":537,"low":538,"close":495,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-28",41.71,42.42,41.69,1.2,2.92,2030289.35625,25268,42.0391,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":338,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",41.43,41.66,40.995,41.08,-0.7,1650928.334879,25235,41.2704,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-24",41.56,41.64,41.155,41.37,-0.08,-0.19,1835087.945839,24849,41.3573,{"date":566,"open":567,"high":568,"low":569,"close":518,"change":230,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-23",40.52,41.655,40.51,2.17,2335914.681528,28612,41.3259,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":301,"volume":581,"transactions":582,"vwap":583},"2026-07-22",40.84,41.16,40.3613,40.57,0.04,2398053.652537,23507,40.5758,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":146,"percent_change":249,"volume":590,"transactions":591,"vwap":592},"2026-07-21",39.54,40.715,39.36,40.53,2071543.173234,27064,40.3421,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-20",41.01,41.2,40.46,40.48,-0.67,-1.63,1861158.859715,24646,40.7424,{"date":605,"open":606,"high":356,"low":468,"close":607,"change":519,"percent_change":241,"volume":608,"transactions":9,"vwap":607},"2026-07-17",41.72,41.15,2217700,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-16",41.49,41.76,41.18,41.51,0.27,0.65,2495400,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":281,"volume":625,"transactions":9,"vwap":623},"2026-07-15",41.46,42.2,41.22,41.24,-0.32,3267200,{"date":627,"open":628,"high":629,"low":630,"close":556,"change":249,"percent_change":631,"volume":632,"transactions":9,"vwap":556},"2026-07-14",40.47,41.82,40.19,0.29,2204300,{"date":634,"open":505,"high":480,"low":505,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-13",41.44,-0.07,-0.17,2970500,{"date":640,"open":629,"high":641,"low":488,"close":614,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":614},"2026-07-10",42.31,-0.48,-1.14,3565100,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-09",38.07,44.029999,38.040001,41.99,3.99,10.5,12745800,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",37.9,38.15,37.69,38,-0.72,-1.86,2508900,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-07",39.61,39.84,38.72,-0.43,-1.1,3673700,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":178,"volume":678,"transactions":9,"vwap":676},"2026-07-06",39.43,39.58,38.73,39.15,-0.95,2234900,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-02",40,40.18,39.75,40.099998,0.97,2.48,1625900,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",39.38,39.56,38.85,39.13,0.03,0.08,3323300,{"date":698,"open":699,"high":586,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-30",39.44,38.63,39.099998,-0.69,-1.73,2480700,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":328,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-29",39.48,39.9,39.33,39.79,0.96,2317300,{"date":714,"open":715,"high":699,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-26",38.69,39.41,0.47,1.21,3629100,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-25",38.59,39.55,38.94,0.21,0.54,3487900,{"date":729,"open":730,"high":731,"low":732,"close":675,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":675},"2026-06-24",38.33,39.2,38.27,1.53,4.11,2545600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-23",37.24,37.49,36.99,37.2,0.92,2.54,3526300,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":599,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-22",36.74,36.94,36.28,-1.81,2624800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":229,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-18",36.24,37.060001,36.19,36.95,1.01,1964100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":92,"percent_change":82,"volume":766,"transactions":9,"vwap":765},"2026-06-17",37.34,37.98,36.44,36.58,2823900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":725,"percent_change":461,"volume":773,"transactions":9,"vwap":772},"2026-06-16",37.36,37.57,37.15,37.22,2117200,{"date":775,"open":772,"high":776,"low":747,"close":777,"change":508,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-15",37.3,37.0099983,-0.13,2511600,{"date":781,"open":782,"high":772,"low":783,"close":755,"change":519,"percent_change":784,"volume":785,"transactions":9,"vwap":755},"2026-06-12",36.97,36.8,-0.96,1894700,{"date":787,"open":788,"high":770,"low":789,"close":790,"change":376,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-11",36.91,36.7,37.42,1.08,2623300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-10",37.07,37.43,36.69,37.02,-0.73,-1.93,2488200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-09",36.37,37.79,36.35,37.75,1.52,4.2,2159400,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-08",36.62,36.9,36.23,-0.45,-1.23,1485800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-05",37.67,37.81,36.54,36.68,-0.88,-2.34,1412900,{"date":829,"open":777,"high":830,"low":797,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-04",38.099998,37.56,1.11,3.05,2865900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-03",35.69,36.51,35.47,36.45,0.76,2.13,3248200,{"date":845,"open":846,"high":847,"low":848,"close":837,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":837},"2026-06-02",35.99,36.14,35.52,-0.49,-1.35,2442600,{"date":853,"open":854,"high":838,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-01",36.15,35.46,36.18,-0.41,-1.12,1958200,{"date":861,"open":813,"high":862,"low":863,"close":864,"change":508,"percent_change":50,"volume":865,"transactions":9,"vwap":864},"2026-05-29",37.040001,36.55,36.59,3046500,{"date":867,"open":868,"high":740,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-28",35.88,35.87,36.64,0.51,1.41,2096100,{"date":875,"open":876,"high":804,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-27",35.9,35.77,36.13,0.59,1.66,2252600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":229,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-26",35.29,35.56,35.09,35.54,1.05,1532800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":250,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-22",35.0099983,35.43,34.96,35.17,0.8,1197000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-21",34.9,35.080002,34.42,34.89,-0.2,-0.57,1233700,{"date":908,"open":909,"high":910,"low":911,"close":886,"change":134,"percent_change":686,"volume":912,"transactions":9,"vwap":886},"2026-05-20",34.31,35.12,33.79,1647600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-19",34.33,34.71,33.8,34.24,0.46,1.36,2595900,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":896,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-18",32.94,33.85,33.78,2.43,2996900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":51,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-15",33.26,33.31,32.91,32.98,-0.93,1803400,{"date":938,"open":939,"high":926,"low":940,"close":941,"change":879,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-14",33.09,33.0099983,33.29,1.8,3312800,{"date":945,"open":932,"high":926,"low":30,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-13",32.7,-1,-2.97,4032500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-12",33.45,33.99,33.27,33.7,1.07,3.28,3286200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":857,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-11",33.38,33.71,32.61,32.63,-1.24,1832600,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":529,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-08",33.44,32.92,33.040001,-1.4,1657800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":935,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-07",33.66,33.97,33.36,33.51,-2.7,3134100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",34.32,34.55,34.049999,34.44,0.44,1.29,1644000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":580,"percent_change":249,"volume":997,"transactions":9,"vwap":996},"2026-05-05",33.74,34.09,33.24,34,1464800,{"date":999,"open":986,"high":918,"low":1000,"close":1001,"change":338,"percent_change":125,"volume":1002,"transactions":9,"vwap":1001},"2026-05-04",33.63,33.96,1467800,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":677,"volume":1009,"transactions":9,"vwap":1007},"2026-05-01",34.84,33.56,34.25,-0.33,1439200,{"date":1011,"open":1006,"high":1012,"low":1006,"close":1013,"change":685,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-30",34.6,34.58,2.89,4411300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":857,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-29",33.62,34.0099983,33.17,33.61,-1.21,4233900,{"date":1025,"open":1026,"high":1027,"low":926,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-28",35.55,35.58,34.02,-4.07,-10.69,8089000,{"date":1033,"open":1034,"high":1035,"low":649,"close":1036,"change":624,"percent_change":367,"volume":1037,"transactions":9,"vwap":1036},"2026-04-27",38.32,38.7,38.09,1476300,{"date":1039,"open":656,"high":1040,"low":1041,"close":1040,"change":988,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-24",38.41,37.78,1.16,1153400,{"date":1045,"open":1046,"high":724,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-23",38.9,37.4,37.97,-2,-5,2036400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":778,"percent_change":624,"volume":1058,"transactions":9,"vwap":1057},"2026-04-22",40.2,40.42,39.83,39.97,1378200,{"date":1060,"open":1061,"high":556,"low":1062,"close":684,"change":1063,"percent_change":357,"volume":1064,"transactions":9,"vwap":684},"2026-04-21",40.97,40.09,-0.94,1382800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":904,"percent_change":642,"volume":1071,"transactions":9,"vwap":1070},"2026-04-20",40.94,41.23,40.83,41.040001,1211000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":623,"change":250,"percent_change":1077,"volume":1078,"transactions":9,"vwap":623},"2026-04-17",41.8,41.9,41.12,0.68,1700000,{"date":1080,"open":635,"high":506,"low":1081,"close":507,"change":1082,"percent_change":600,"volume":1083,"transactions":9,"vwap":507},"2026-04-16",40.74,-0.68,1291300,{"date":1085,"open":1086,"high":641,"low":518,"close":557,"change":509,"percent_change":338,"volume":1087,"transactions":9,"vwap":557},"2026-04-15",42.040001,1647800,{"date":1089,"open":238,"high":477,"low":218,"close":612,"change":1090,"percent_change":519,"volume":1091,"transactions":9,"vwap":612},"2026-04-14",-0.15,1427100,{"date":1093,"open":1094,"high":207,"low":1095,"close":248,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":248},"2026-04-13",40.81,40.79,1.02,2.49,1470600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":509,"percent_change":338,"volume":1105,"transactions":9,"vwap":1104},"2026-04-10",41.17,41.52,40.64,40.89,1159700,{"date":1107,"open":1108,"high":1068,"low":1109,"close":1110,"change":1111,"percent_change":321,"volume":1112,"transactions":9,"vwap":1110},"2026-04-09",40.9,40.33,41.0099983,-0.26,1114000,{"date":1114,"open":1115,"high":356,"low":1116,"close":517,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":517},"2026-04-08",41.36,41.11,1.14,2.84,1414400,{"date":1121,"open":1122,"high":597,"low":1123,"close":1124,"change":414,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-07",40.31,39.62,40.13,-1.59,1557300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":102,"volume":1134,"transactions":9,"vwap":1132},"2026-04-06",40.85,41.02,40.58,40.78,-0.25,1228900,{"date":1136,"open":1137,"high":1138,"low":683,"close":1139,"change":616,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-02",39.91,41.099998,41.029999,1.61,1276400,{"date":1143,"open":1144,"high":1145,"low":630,"close":1146,"change":1147,"percent_change":134,"volume":1148,"transactions":9,"vwap":1146},"2026-04-01",40.27,40.63,40.38,0.34,1126700,{"date":1150,"open":1056,"high":597,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-31",39.64,40.040001,0.72,1.83,1379800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-30",39.29,39.71,39.060001,39.32,0.25,0.64,1387300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":92,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-27",39.78,39.8,38.8,39.07,-1.61,1415500,{"date":1174,"open":1062,"high":1175,"low":1176,"close":1159,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1159},"2026-03-26",40.92,39.67,-0.92,-2.26,1109600,{"date":1181,"open":569,"high":1139,"low":1182,"close":1145,"change":134,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1145},"2026-03-25",39.82,2.14,2161400,{"date":1186,"open":673,"high":1152,"low":1187,"close":1167,"change":631,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1167},"2026-03-24",39.24,0.73,1863300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":669,"volume":1197,"transactions":9,"vwap":1195},"2026-03-23",39.99,40.34,39.47,39.49,-0.44,2119800,{"date":1199,"open":1200,"high":1201,"low":1167,"close":1202,"change":660,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-20",40.29,40.43,39.93,-1.77,2137100,{"date":1206,"open":1207,"high":1108,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-19",40.24,40.16,40.65,0.2,0.49,2098500,{"date":1214,"open":1215,"high":488,"low":1193,"close":1216,"change":156,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-18",41.29,40.45,-2.62,2045900,{"date":1220,"open":1108,"high":556,"low":1129,"close":1221,"change":1222,"percent_change":808,"volume":1223,"transactions":9,"vwap":1221},"2026-03-17",41.54,0.62,1881800,{"date":1225,"open":1101,"high":1226,"low":1227,"close":1175,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1175},"2026-03-16",41.48,40.75,0.32,0.79,1699700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":471,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-13",41.83,42.07,40.54,40.6,-1.26,1983800,{"date":1240,"open":607,"high":1101,"low":1241,"close":1076,"change":1242,"percent_change":470,"volume":1243,"transactions":9,"vwap":1076},"2026-03-12",40.28,-0.09,3625500,{"date":1245,"open":1246,"high":1247,"low":1175,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-11",42.64,42.67,41.21,-1.79,-4.16,2904200,{"date":1253,"open":155,"high":155,"low":1254,"close":432,"change":1008,"percent_change":1255,"volume":1256,"transactions":9,"vwap":432},"2026-03-10",42.45,-0.76,2452400,{"date":1258,"open":132,"high":1259,"low":441,"close":176,"change":1260,"percent_change":443,"volume":1261,"transactions":9,"vwap":176},"2026-03-09",44.02,-1.22,2755500,{"date":1263,"open":1264,"high":1264,"low":384,"close":1265,"change":1266,"percent_change":1029,"volume":1267,"transactions":9,"vwap":1265},"2026-03-06",45.91,44.55,-1.89,2824500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1196,"percent_change":1063,"volume":1274,"transactions":9,"vwap":1273},"2026-03-05",46.34,46.99,46.26,46.44,1951700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":281,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-04",47.75,47.98,46.71,46.88,-1.62,1975000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-03",47.52,48.080002,46.87,47.65,-1.18,-2.42,1755800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-02",48.8,49.71,47.95,48.83,-0.97,-1.95,2963000,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1153,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-27",49.040001,49.86,49.8,1.47,1286900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":919,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-26",49.060001,49.41,48.56,49.080002,0.95,1460800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":249,"percent_change":1162,"volume":1322,"transactions":9,"vwap":1321},"2026-02-25",48.46,48.76,48.3,48.62,1152200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":32,"change":888,"percent_change":1328,"volume":1329,"transactions":9,"vwap":32},"2026-02-24",47.93,48.69,47.8,2.21,2059300,{"date":1331,"open":1332,"high":1286,"low":1333,"close":1334,"change":858,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-23",47.87,47.37,47.45,-2.31,1710000,{"date":1338,"open":1318,"high":1339,"low":1340,"close":1341,"change":1162,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-20",48.72,47.96,48.57,0.52,1643300,{"date":1345,"open":1346,"high":1297,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-19",48.74,48.25,48.32,-0.71,-1.45,1720400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":615,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-18",48.84,49.43,48.75,49.029999,0.55,1429900,{"date":1361,"open":1362,"high":1305,"low":1321,"close":1319,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1319},"2026-02-17",49.47,-1.65,-3.27,2534500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1196,"percent_change":241,"volume":1372,"transactions":9,"vwap":1371},"2026-02-13",51.42,52.2,50.37,50.41,2509000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":857,"volume":1380,"transactions":9,"vwap":1378},"2026-02-12",51.16,51.6,50.71,50.85,-0.21,1472100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-11",50.97,51.32,50.76,51.060001,-0.02,-0.04,2036200,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":879,"volume":1396,"transactions":9,"vwap":1394},"2026-02-10",50.54,51.71,51.080002,0.3,2255200,{"date":1398,"open":1386,"high":1399,"low":1400,"close":1401,"change":637,"percent_change":1008,"volume":1402,"transactions":9,"vwap":1401},"2026-02-09",51.26,50.53,50.78,1839700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":395,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-06",51.25,51.64,50.81,50.95,-0.55,2586300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":642,"percent_change":935,"volume":1417,"transactions":9,"vwap":1416},"2026-02-05",49.91,53.3,49.37,51.23,5983400,{"date":1419,"open":1369,"high":1369,"low":1420,"close":1393,"change":1421,"percent_change":403,"volume":1422,"transactions":9,"vwap":1393},"2026-02-04",51.4,-0.18,2381800,{"date":1424,"open":1425,"high":1426,"low":1405,"close":1427,"change":338,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-03",51.91,52.3,51.89,-0.56,2841000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-02",52.45,53.029999,51.77,52.18,-1.49,-2.78,1774300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1388,"percent_change":636,"volume":1445,"transactions":9,"vwap":1444},"2026-01-30",53.29,53.78,52.75,53.67,2048800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":395,"percent_change":471,"volume":1452,"transactions":9,"vwap":1451},"2026-01-29",53.77,54.099998,52.61,53.71,3148000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-28",53.53,54,53.18,53.99,-0.23,-0.42,2862700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":489,"percent_change":489,"volume":1468,"transactions":9,"vwap":1467},"2026-01-27",54.51,54.98,53.98,54.22,2510600,{"date":1470,"open":1471,"high":1472,"low":1456,"close":1467,"change":972,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1467},"2026-01-26",55.48,56.19,-2.52,2457700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":462,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-23",53.46,55.66,53.44,55.62,2.53,4319900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-22",54.72,55.12,53.88,54.25,-1.41,-2.53,4210600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1478,"change":725,"percent_change":328,"volume":1497,"transactions":9,"vwap":1478},"2026-01-21",54.11,55.71,53.75,8723800,{"date":1499,"open":1500,"high":29,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-20",46.2,46.07,55.45,7.88,16.57,15025800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":404,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-16",48.2,48.4,47.21,47.57,-1.67,1958000,{"date":1515,"open":1516,"high":1509,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-15",47.26,46.75,48.38,0.94,1.98,1762300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":871,"volume":1529,"transactions":9,"vwap":1527},"2026-01-14",47.51,47.67,46.94,47.44,0.24,1815000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":508,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-13",47.5,47.66,46.41,47.2,-0.11,1178600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":47,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":47},"2026-01-12",48.47,48.59,46.68,-1.04,-2.15,1432800,{"date":1547,"open":1548,"high":1356,"low":1549,"close":1550,"change":1551,"percent_change":1008,"volume":1552,"transactions":9,"vwap":1550},"2026-01-09",48.58,47.86,48.29,-0.16,1276900,{"date":1554,"open":1549,"high":1555,"low":1556,"close":1557,"change":1117,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-08",49.0099983,47.7,48.45,2.41,1184600,{"date":1561,"open":1562,"high":1511,"low":1563,"close":1564,"change":1395,"percent_change":1163,"volume":1565,"transactions":9,"vwap":1564},"2026-01-07",47.12,46.79,47.31,1733800,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1342,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-06",46.35,47.39,47.0099983,1.12,2143700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-05",45.09,46.58,45.02,46.49,1.3,2.88,3231800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-02",44.96,45.31,44.71,45.19,-2.1468,-4.54,1225500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-31",47.61053,47.78947,47.28421,47.33684,2.0168,4.45,632049,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":395,"percent_change":102,"volume":1606,"transactions":9,"vwap":1605},"2025-12-30",45.4,45.54,45.16,45.32,787900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":68,"change":302,"percent_change":871,"volume":1612,"transactions":9,"vwap":68},"2025-12-29",45.87,46.02,45.44,1050400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1536,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-26",45.63,45.67,45.26,45.37,-0.24,719600,{"date":1622,"open":1623,"high":1609,"low":1623,"close":1624,"change":778,"percent_change":338,"volume":1625,"transactions":9,"vwap":1624},"2025-12-24",45.13,45.48,360400,{"date":1627,"open":1628,"high":1629,"low":68,"close":20,"change":1196,"percent_change":784,"volume":1630,"transactions":9,"vwap":20},"2025-12-23",46.15,46.17,1019100,{"date":1632,"open":1633,"high":21,"low":1634,"close":1635,"change":717,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-22",45.46,45.36,46.049999,1.03,951000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1222,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-19",45.060001,45.75,44.95,45.58,1.38,2217300,{"date":1647,"open":1577,"high":1648,"low":22,"close":1584,"change":1133,"percent_change":1409,"volume":1649,"transactions":9,"vwap":1584},"2025-12-18",45.38,1269200,{"date":1651,"open":1652,"high":1653,"low":1652,"close":131,"change":1210,"percent_change":988,"volume":1654,"transactions":9,"vwap":131},"2025-12-17",44.63,45.52,1441700,{"date":1656,"open":1605,"high":1657,"low":1658,"close":1659,"change":668,"percent_change":677,"volume":1660,"transactions":9,"vwap":1659},"2025-12-16",45.35,44.51,45.0099983,1454000,{"date":1662,"open":1653,"high":1663,"low":1664,"close":1611,"change":1665,"percent_change":1211,"volume":1666,"transactions":9,"vwap":1611},"2025-12-15",45.59,44.94,0.22,1152500,{"date":1668,"open":1669,"high":1670,"low":164,"close":1671,"change":470,"percent_change":642,"volume":1672,"transactions":9,"vwap":1671},"2025-12-12",45.029999,45.3,45.22,977200,{"date":1674,"open":1663,"high":1675,"low":1587,"close":1611,"change":470,"percent_change":642,"volume":1676,"transactions":9,"vwap":1611},"2025-12-11",45.68,966500,{"date":1678,"open":59,"high":1679,"low":20,"close":1680,"change":301,"percent_change":1665,"volume":1681,"transactions":9,"vwap":1680},"2025-12-10",46.040001,45.66,875000,{"date":1683,"open":1679,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":414,"volume":1688,"transactions":9,"vwap":1686},"2025-12-09",46.18,45.55,45.56,-0.3,860800,{"date":1690,"open":1691,"high":1692,"low":1680,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-08",46.61,46.7,45.86,-1.15,-2.45,1356300,{"date":1698,"open":1699,"high":1700,"low":1280,"close":1570,"change":636,"percent_change":1090,"volume":1701,"transactions":9,"vwap":1570},"2025-12-05",47.47,47.48,1854300,{"date":1703,"open":1704,"high":1516,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-04",46.95,46.54,47.080002,0.26,0.56,1851800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":509,"percent_change":1111,"volume":1716,"transactions":9,"vwap":1715},"2025-12-03",46.73,46.92,46.39,46.82,1326200,{"date":1718,"open":1719,"high":1570,"low":1542,"close":1526,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1526},"2025-12-02",46.98,-0.4,-0.84,1254400,{"date":1724,"open":1725,"high":1726,"low":47,"close":1727,"change":857,"percent_change":24,"volume":1728,"transactions":9,"vwap":1727},"2025-12-01",47.91,48.13,47.34,1001000,{"date":1730,"open":1725,"high":1325,"low":1731,"close":1277,"change":403,"percent_change":799,"volume":1732,"transactions":9,"vwap":1277},"2025-11-28",47.69,302000,{"date":1734,"open":1735,"high":1326,"low":1736,"close":1736,"change":1737,"percent_change":677,"volume":1738,"transactions":9,"vwap":1736},"2025-11-26",48.19,48.099998,-0.46,1029400,{"date":1740,"open":1325,"high":1541,"low":1741,"close":1312,"change":1742,"percent_change":1118,"volume":1743,"transactions":9,"vwap":1312},"2025-11-25",47.78,1.34,1026200,{"date":1745,"open":1746,"high":1569,"low":1747,"close":1748,"change":328,"percent_change":290,"volume":1749,"transactions":9,"vwap":1748},"2025-11-24",47.040001,46.9,47.22,1243800,{"date":1751,"open":1752,"high":1570,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-21",45.82,46.84,1.17,2.56,833000,{"date":1758,"open":1759,"high":1760,"low":1640,"close":1616,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1616},"2025-11-20",45.24,45.92,1.24,2.79,1461000,{"date":1765,"open":100,"high":1766,"low":1767,"close":152,"change":695,"percent_change":312,"volume":1768,"transactions":9,"vwap":152},"2025-11-19",44.74,43.91,1280800,{"date":1770,"open":91,"high":187,"low":1771,"close":1772,"change":1665,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-18",43.59,44.35,0.5,1396000,{"date":1776,"open":1777,"high":1778,"low":142,"close":1779,"change":561,"percent_change":668,"volume":1780,"transactions":9,"vwap":1779},"2025-11-17",43.98,44.52,44.13,1999400,{"date":1782,"open":1783,"high":1634,"low":1784,"close":298,"change":1008,"percent_change":1785,"volume":1786,"transactions":9,"vwap":298},"2025-11-14",44.49,44.24,-0.74,1279300,{"date":1788,"open":1772,"high":1575,"low":1772,"close":109,"change":249,"percent_change":615,"volume":1789,"transactions":9,"vwap":109},"2025-11-13",866000,{"date":1791,"open":1792,"high":1586,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-12",44.15,44.14,44.53,0.31,0.7,978300,{"date":1799,"open":267,"high":173,"low":1800,"close":1801,"change":888,"percent_change":927,"volume":1802,"transactions":9,"vwap":1801},"2025-11-11",43.51,44.22,875200,{"date":1804,"open":1805,"high":287,"low":1806,"close":1807,"change":270,"percent_change":481,"volume":1808,"transactions":9,"vwap":1807},"2025-11-10",43.34,43.02,43.17,937400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1773,"percent_change":1042,"volume":1815,"transactions":9,"vwap":1814},"2025-11-07",42.91,43.6,42.82,43.56,1302600,{"date":1817,"open":1818,"high":410,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-06",43.38,42.97,43.060001,-0.99,-2.25,1471500,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1536,"percent_change":1133,"volume":1829,"transactions":9,"vwap":1828},"2025-11-05",43.42,44.62,44.049999,2045100,{"date":1831,"open":1605,"high":1569,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-04",43.26,44.16,-1.52,-3.33,3574500,{"date":1838,"open":1839,"high":1840,"low":1585,"close":1675,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1675},"2025-11-03",46.28,46.32,-1.17,-2.5,1727200,{"date":1845,"open":1846,"high":1847,"low":1628,"close":1848,"change":1342,"percent_change":1571,"volume":1849,"transactions":9,"vwap":1848},"2025-10-31",46.33,47.23,46.85,1255900,{"date":1851,"open":1852,"high":48,"low":1853,"close":1846,"change":24,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1846},"2025-10-30",46.96,46.19,-1.82,1466300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1255,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-29",47.79,47.82,46.93,47.19,-1.58,879900,{"date":1865,"open":1866,"high":1867,"low":1277,"close":1296,"change":816,"percent_change":935,"volume":1868,"transactions":9,"vwap":1296},"2025-10-28",48.36,48.63,802700,{"date":1870,"open":1871,"high":1872,"low":1866,"close":1509,"change":1177,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1509},"2025-10-27",49.12,49.2,-1.87,946800,{"date":1876,"open":1877,"high":1878,"low":1310,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-24",49.5,49.53,49.32,-0.03,-0.06,673800,{"date":1884,"open":1885,"high":1886,"low":1356,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-23",48.89,49.48,49.35,0.75,1.54,768500,{"date":1892,"open":1893,"high":1885,"low":1894,"close":1895,"change":146,"percent_change":301,"volume":1896,"transactions":9,"vwap":1895},"2025-10-22",48.49,48.34,48.6,682100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":509,"percent_change":1133,"volume":1903,"transactions":9,"vwap":1902},"2025-10-21",48.95,49.59,48.54,48.55,758400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":376,"percent_change":113,"volume":1910,"transactions":9,"vwap":1909},"2025-10-20",48.21,48.99,48.15,48.67,841100,{"date":1912,"open":1913,"high":1318,"low":1914,"close":1915,"change":1916,"percent_change":631,"volume":1917,"transactions":9,"vwap":1915},"2025-10-17",48.060001,47.97,48.27,0.14,705000,{"date":1919,"open":1285,"high":1920,"low":1285,"close":1726,"change":1222,"percent_change":1579,"volume":1921,"transactions":9,"vwap":1726},"2025-10-16",48.44,1655100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1524,"change":1927,"percent_change":145,"volume":1928,"transactions":9,"vwap":1524},"2025-10-15",47.42,47.71,47.07,0.01,715000,{"date":1930,"open":1931,"high":1511,"low":1526,"close":1532,"change":250,"percent_change":879,"volume":1932,"transactions":9,"vwap":1532},"2025-10-14",47.060001,653100,{"date":1934,"open":1935,"high":1524,"low":1712,"close":1748,"change":229,"percent_change":1229,"volume":1936,"transactions":9,"vwap":1748},"2025-10-13",46.86,738200,{"date":1938,"open":1333,"high":1939,"low":1940,"close":1848,"change":560,"percent_change":637,"volume":1941,"transactions":9,"vwap":1848},"2025-10-10",47.59,46.45,1311500,{"date":1943,"open":1944,"high":1325,"low":1713,"close":1860,"change":367,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1860},"2025-10-09",47.74,-1.74,1194900,{"date":1948,"open":1949,"high":1327,"low":1950,"close":1951,"change":711,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-08",46.83,46.8,47.76,2.05,1179300,{"date":1955,"open":1287,"high":1956,"low":1957,"close":1950,"change":1551,"percent_change":280,"volume":1958,"transactions":9,"vwap":1950},"2025-10-07",47.16,46.76,1036300,{"date":1960,"open":1961,"high":1962,"low":1691,"close":1852,"change":1963,"percent_change":1147,"volume":1964,"transactions":9,"vwap":1852},"2025-10-06",46.77,47.09,0.16,883500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1950,"change":1708,"percent_change":718,"volume":1970,"transactions":9,"vwap":1950},"2025-10-03",46.27,46.89,46.23,1069700,{"date":1972,"open":1973,"high":1974,"low":1679,"close":1975,"change":560,"percent_change":637,"volume":1976,"transactions":9,"vwap":1975},"2025-10-02",46.3,46.52,46.24,956900,{"date":1978,"open":1979,"high":1568,"low":1980,"close":1840,"change":1981,"percent_change":1982,"volume":1849,"transactions":9,"vwap":1840},"2025-10-01",44.86,44.85,1.64,3.67,{"date":1984,"open":1985,"high":1986,"low":91,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-30",43.84,45.07,44.68,0.74,1.68,1346900,{"date":1992,"open":142,"high":1833,"low":327,"close":1993,"change":580,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-29",43.94,0.09,690000,{"date":1997,"open":648,"high":1792,"low":1998,"close":1999,"change":1880,"percent_change":636,"volume":2000,"transactions":9,"vwap":1999},"2025-09-26",43.81,43.9,857300,{"date":2002,"open":2003,"high":58,"low":2004,"close":2005,"change":643,"percent_change":1490,"volume":2006,"transactions":9,"vwap":2005},"2025-09-25",44.26,43.8,43.93,1629600,{"date":2008,"open":49,"high":2009,"low":1584,"close":1986,"change":2010,"percent_change":1289,"volume":2011,"transactions":9,"vwap":1986},"2025-09-24",45.41,-0.54,1082200,{"date":2013,"open":2014,"high":2015,"low":1685,"close":20,"change":509,"percent_change":1111,"volume":2016,"transactions":9,"vwap":20},"2025-09-23",45.64,46,903200,{"date":2018,"open":2019,"high":1969,"low":23,"close":2020,"change":1379,"percent_change":1737,"volume":2021,"transactions":9,"vwap":2020},"2025-09-22",46.099998,45.73,1084200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1210,"percent_change":988,"volume":2028,"transactions":9,"vwap":2027},"2025-09-19",45.57,46.12,45.45,45.94,1820300,{"date":2030,"open":1675,"high":1635,"low":1615,"close":2031,"change":1228,"percent_change":1796,"volume":2032,"transactions":9,"vwap":2031},"2025-09-18",45.74,2190400,{"date":2034,"open":2035,"high":1684,"low":2036,"close":2037,"change":1421,"percent_change":270,"volume":2038,"transactions":9,"vwap":2037},"2025-09-17",45.39,45.18,45.42,959800,{"date":2040,"open":1633,"high":2041,"low":2042,"close":68,"change":725,"percent_change":919,"volume":2043,"transactions":9,"vwap":68},"2025-09-16",45.71,45.2,918200,{"date":2045,"open":1618,"high":1686,"low":2046,"close":2035,"change":2047,"percent_change":1528,"volume":2048,"transactions":9,"vwap":2035},"2025-09-15",45.12,0.11,1007900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-12",45.98,45.99,45.28,-0.78,-1.69,992200,{"date":2058,"open":2024,"high":2059,"low":2060,"close":2061,"change":146,"percent_change":2047,"volume":2062,"transactions":9,"vwap":2061},"2025-09-11",46.21,45.33,46.060001,1174100,{"date":2064,"open":1563,"high":1968,"low":2052,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-10",46.0099983,-1.03,-2.19,1045000,{"date":2070,"open":2071,"high":1325,"low":1526,"close":1746,"change":2010,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1746},"2025-09-09",47.92,-1.13,903900,{"date":2075,"open":1727,"high":2076,"low":1861,"close":2077,"change":694,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-08",47.68,47.58,0.06,885100,{"date":2081,"open":1748,"high":1925,"low":1748,"close":2082,"change":871,"percent_change":791,"volume":2083,"transactions":9,"vwap":2082},"2025-09-05",47.55,939600,{"date":2085,"open":2086,"high":1926,"low":1967,"close":1746,"change":1147,"percent_change":1188,"volume":2087,"transactions":9,"vwap":1746},"2025-09-04",46.55,848200,{"date":2089,"open":1961,"high":1280,"low":1273,"close":1692,"change":470,"percent_change":529,"volume":2090,"transactions":9,"vwap":1692},"2025-09-03",1945200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1713,"change":198,"percent_change":377,"volume":2096,"transactions":9,"vwap":1713},"2025-09-02",47.35,47.38,46.62,2411100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-08-29",46.11,46.63,46.080002,46.5,0.36,0.78,1965200,{"date":2107,"open":1576,"high":1950,"low":2108,"close":2109,"change":368,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-28",45.81,46.14,-3.85,5362500,{"date":2113,"open":1339,"high":2114,"low":1741,"close":2115,"change":241,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-27",48.73,47.99,-1.78,796400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1388,"percent_change":560,"volume":2124,"transactions":9,"vwap":2123},"2025-08-26",49.25,49.28,48.78,48.86,1250300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1721,"percent_change":2055,"volume":2131,"transactions":9,"vwap":2130},"2025-08-25",49.89,49.93,48.68,48.9,621900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1761,"volume":2139,"transactions":9,"vwap":2137},"2025-08-22",49.11,49.96,49.099998,49.74,0.61,882900,{"date":2141,"open":2142,"high":2143,"low":2134,"close":2144,"change":636,"percent_change":50,"volume":2145,"transactions":9,"vwap":2144},"2025-08-21",49.33,49.49,49.13,695500,{"date":2147,"open":2148,"high":1877,"low":1303,"close":1872,"change":1927,"percent_change":145,"volume":2149,"transactions":9,"vwap":1872},"2025-08-20",49.22,1139800,{"date":2151,"open":1356,"high":1887,"low":2129,"close":2152,"change":726,"percent_change":832,"volume":2153,"transactions":9,"vwap":2152},"2025-08-19",49.19,1181500,{"date":2155,"open":2156,"high":1355,"low":1321,"close":2157,"change":550,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-18",49.31,48.65,-1.42,1446600,{"date":2161,"open":1357,"high":1877,"low":2162,"close":1887,"change":2163,"percent_change":896,"volume":2164,"transactions":9,"vwap":1887},"2025-08-15",49,0.39,893000,{"date":2166,"open":1294,"high":2167,"low":1294,"close":2168,"change":2169,"percent_change":1409,"volume":2170,"transactions":9,"vwap":2168},"2025-08-14",49.049999,48.96,-0.27,841400,{"date":2172,"open":1555,"high":1355,"low":2168,"close":2173,"change":1707,"percent_change":423,"volume":2174,"transactions":9,"vwap":2173},"2025-08-13",49.23,929100,{"date":2176,"open":1736,"high":2177,"low":2178,"close":2179,"change":711,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-12",49.02,48.029999,48.97,2,1338800,{"date":2183,"open":1944,"high":2184,"low":2082,"close":2185,"change":1880,"percent_change":1881,"volume":2186,"transactions":9,"vwap":2185},"2025-08-11",48.040001,48.0099983,1164700,{"date":2188,"open":2071,"high":2189,"low":2190,"close":2184,"change":624,"percent_change":339,"volume":2191,"transactions":9,"vwap":2184},"2025-08-08",48.14,47.63,1294000,{"date":2193,"open":1325,"high":2194,"low":1556,"close":1866,"change":2195,"percent_change":1154,"volume":2196,"transactions":9,"vwap":1866},"2025-08-07",48.37,0.87,2008900,{"date":2198,"open":2137,"high":2199,"low":1334,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-06",49.83,47.49,-2.46,-4.92,2938600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1687,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-05",50.11,50.23,49.61,49.95,-0.6,2076900,{"date":2213,"open":1295,"high":2214,"low":2215,"close":2216,"change":1795,"percent_change":1222,"volume":2217,"transactions":9,"vwap":2216},"2025-08-04",50.27,49.64,50.25,1554900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":209,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-01",49.79,49.94,49.16,1.22,1448100,{"date":2226,"open":2227,"high":1370,"low":2228,"close":2229,"change":817,"percent_change":157,"volume":2230,"transactions":9,"vwap":2229},"2025-07-31",50.18,49.27,49.34,1472000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-30",50.72,50.93,50.26,50.57,-0.5,-0.98,1073900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1994,"percent_change":312,"volume":2246,"transactions":9,"vwap":2245},"2025-07-29",51.099998,51.39,50.92,51.07,946100,{"date":2248,"open":2249,"high":2250,"low":1377,"close":2251,"change":404,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-28",51.3,51.33,50.98,-1.56,1395700,{"date":2255,"open":1375,"high":2256,"low":2245,"close":2257,"change":1708,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-25",51.88,51.79,1.09,1287200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1416,"change":113,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1416},"2025-07-24",50.86,51.58,50.79,1.65,1291700,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":942,"volume":1204,"transactions":9,"vwap":2271},"2025-07-23",49.92,50.83,50.4,0.89,{"date":2274,"open":2275,"high":2215,"low":2115,"close":2276,"change":166,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-22",48,49.51,3.02,1692800,{"date":2280,"open":2281,"high":1893,"low":1533,"close":1913,"change":1687,"percent_change":220,"volume":2282,"transactions":9,"vwap":1913},"2025-07-21",48.11,1533300,{"date":2284,"open":2285,"high":1356,"low":1325,"close":1866,"change":249,"percent_change":1162,"volume":2286,"transactions":9,"vwap":1866},"2025-07-18",48.7,2727000,{"date":2288,"open":1325,"high":1894,"low":2289,"close":2290,"change":1881,"percent_change":509,"volume":2291,"transactions":9,"vwap":2290},"2025-07-17",47.84,48.24,1160600,{"date":2293,"open":1858,"high":2294,"low":1925,"close":1320,"change":134,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1320},"2025-07-16",48.39,1.79,1245000,{"date":2298,"open":2194,"high":1318,"low":2094,"close":1334,"change":367,"percent_change":82,"volume":2299,"transactions":9,"vwap":1334},"2025-07-15",1929300,{"date":2301,"open":2302,"high":1540,"low":2302,"close":2303,"change":2304,"percent_change":1795,"volume":2305,"transactions":9,"vwap":2303},"2025-07-14",47.73,48.28,0.15,1507600,{"date":2307,"open":2308,"high":2290,"low":2076,"close":1726,"change":1460,"percent_change":241,"volume":2309,"transactions":9,"vwap":1726},"2025-07-11",48.22,2421700,{"date":2311,"open":1286,"high":2130,"low":1340,"close":1902,"change":879,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1902},"2025-07-10",1.23,1179500,{"date":2315,"open":2115,"high":1550,"low":2082,"close":1340,"change":2047,"percent_change":302,"volume":2316,"transactions":9,"vwap":1340},"2025-07-09",1750900,{"date":2318,"open":2319,"high":1508,"low":2093,"close":2320,"change":1228,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-08",47.41,47.85,0.67,1755900,{"date":2324,"open":1286,"high":1286,"low":47,"close":2325,"change":404,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-07",47.53,-1.68,1083000,{"date":2329,"open":1509,"high":1867,"low":1914,"close":1894,"change":1687,"percent_change":220,"volume":2330,"transactions":9,"vwap":1894},"2025-07-03",770500,{"date":2332,"open":1731,"high":2333,"low":1288,"close":2333,"change":2334,"percent_change":2272,"volume":2335,"transactions":9,"vwap":2333},"2025-07-02",48.64,0.43,1465200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":1906,"change":2304,"percent_change":1795,"volume":2341,"transactions":9,"vwap":1906},"2025-07-01",47.88,48.82,47.77,1008900,{"date":2343,"open":2290,"high":1915,"low":1533,"close":1913,"change":631,"percent_change":2138,"volume":2344,"transactions":9,"vwap":1913},"2025-06-30",991700,{"date":2346,"open":2347,"high":1550,"low":1285,"close":2340,"change":2169,"percent_change":1428,"volume":2348,"transactions":9,"vwap":2340},"2025-06-27",48.049999,1836200,{"date":2350,"open":1320,"high":1866,"low":1944,"close":2184,"change":879,"percent_change":1761,"volume":2351,"transactions":9,"vwap":2184},"2025-06-26",1208100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":1334,"change":1665,"percent_change":717,"volume":2357,"transactions":9,"vwap":1334},"2025-06-25",46.6,47.64,46.37,1897600,{"date":2359,"open":1564,"high":2094,"low":1957,"close":1847,"change":1342,"percent_change":832,"volume":2360,"transactions":9,"vwap":1847},"2025-06-24",1302400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1279,"change":508,"percent_change":1536,"volume":2366,"transactions":9,"vwap":1279},"2025-06-23",46.47,46.74,45.95,1103800,{"date":2368,"open":2354,"high":1949,"low":2356,"close":1957,"change":725,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1957},"2025-06-20",0.45,2124800,{"date":2372,"open":2102,"high":2373,"low":2374,"close":2086,"change":489,"percent_change":489,"volume":2375,"transactions":9,"vwap":2086},"2025-06-18",46.81,46.25,870300,{"date":2377,"open":1713,"high":1271,"low":1273,"close":2086,"change":481,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2086},"2025-06-17",-1.9,1157200,{"date":2381,"open":48,"high":1556,"low":1704,"close":1334,"change":1147,"percent_change":1153,"volume":2382,"transactions":9,"vwap":1334},"2025-06-16",1267100,{"date":2384,"open":2385,"high":2386,"low":2354,"close":2387,"change":395,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-13",46.65,47.24,47.11,-0.59,1065000,{"date":2391,"open":1719,"high":2392,"low":1542,"close":1569,"change":2321,"percent_change":210,"volume":2393,"transactions":9,"vwap":1569},"2025-06-12",47.4,1102800,{"date":2395,"open":2396,"high":1847,"low":2095,"close":2397,"change":1773,"percent_change":791,"volume":2398,"transactions":9,"vwap":2397},"2025-06-11",46.91,46.72,1443400,{"date":2400,"open":2401,"high":2397,"low":1501,"close":2402,"change":146,"percent_change":2047,"volume":2403,"transactions":9,"vwap":2402},"2025-06-10",46.53,46.22,1806900,{"date":2405,"open":1675,"high":1273,"low":1663,"close":1629,"change":2406,"percent_change":808,"volume":2407,"transactions":9,"vwap":1629},"2025-06-09",0.69,1843000,{"date":2409,"open":2026,"high":2410,"low":2411,"close":1624,"change":560,"percent_change":1421,"volume":2412,"transactions":9,"vwap":1624},"2025-06-06",45.88,45.29,1055900,{"date":2414,"open":2015,"high":1853,"low":1603,"close":1686,"change":1551,"percent_change":403,"volume":2415,"transactions":9,"vwap":1686},"2025-06-05",1166600,{"date":2417,"open":2418,"high":1628,"low":1615,"close":2419,"change":988,"percent_change":685,"volume":2420,"transactions":9,"vwap":2419},"2025-06-04",45.7,45.72,1013700,{"date":2422,"open":1642,"high":2035,"low":1766,"close":2053,"change":328,"percent_change":134,"volume":2423,"transactions":9,"vwap":2053},"2025-06-03",1449900,{"date":2425,"open":1986,"high":131,"low":1586,"close":375,"change":1459,"percent_change":2426,"volume":2427,"transactions":9,"vwap":375},"2025-06-02",-0.51,1643700,{"date":2429,"open":2042,"high":2009,"low":22,"close":1623,"change":2430,"percent_change":631,"volume":2431,"transactions":9,"vwap":1623},"2025-05-30",0.13,2518900,{"date":2433,"open":1766,"high":2434,"low":1658,"close":2435,"change":1222,"percent_change":2436,"volume":2217,"transactions":9,"vwap":2435},"2025-05-29",45.11,45,1.4,{"date":2438,"open":2439,"high":384,"low":165,"close":187,"change":423,"percent_change":718,"volume":2440,"transactions":9,"vwap":187},"2025-05-28",44.080002,1415000,{"date":2442,"open":2443,"high":2439,"low":420,"close":78,"change":942,"percent_change":2444,"volume":2445,"transactions":9,"vwap":78},"2025-05-27",43.83,4.28,1894300,{"date":2447,"open":2448,"high":2449,"low":497,"close":2450,"change":2169,"percent_change":92,"volume":2451,"transactions":9,"vwap":2450},"2025-05-23",42.09,42.15,42.049999,1205900,{"date":2453,"open":256,"high":457,"low":2454,"close":394,"change":489,"percent_change":489,"volume":2455,"transactions":9,"vwap":394},"2025-05-22",42.099998,1284600,{"date":2457,"open":2458,"high":2459,"low":621,"close":394,"change":124,"percent_change":271,"volume":2460,"transactions":9,"vwap":394},"2025-05-21",42.96,43.0099983,1718500,{"date":2462,"open":2463,"high":1819,"low":1247,"close":2464,"change":2465,"percent_change":1459,"volume":2466,"transactions":9,"vwap":2464},"2025-05-20",42.8,42.7,-0.1,911900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2463,"change":2304,"percent_change":16,"volume":2472,"transactions":9,"vwap":2463},"2025-05-19",42.72,42.83,42.47,1572500,{"date":2474,"open":2448,"high":1247,"low":80,"close":441,"change":2475,"percent_change":685,"volume":2476,"transactions":9,"vwap":441},"2025-05-16",0.41,740700,{"date":2478,"open":635,"high":2479,"low":1116,"close":2480,"change":2258,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-15",42.27,42.24,2.65,1223100,{"date":2484,"open":2485,"high":2485,"low":2486,"close":607,"change":784,"percent_change":2487,"volume":2488,"transactions":9,"vwap":607},"2025-05-14",42.55,41.13,-2.28,1778800,{"date":2490,"open":2458,"high":2491,"low":2492,"close":2493,"change":125,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-13",43.049999,42.029999,42.11,-1.98,2559800,{"date":2497,"open":207,"high":1819,"low":2498,"close":2458,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2458},"2025-05-12",41.97,1.1,2.63,1479300,{"date":2503,"open":1820,"high":1832,"low":469,"close":2504,"change":1687,"percent_change":1349,"volume":2505,"transactions":9,"vwap":2504},"2025-05-09",41.86,1823200,{"date":2507,"open":195,"high":2491,"low":2450,"close":2508,"change":529,"percent_change":669,"volume":2509,"transactions":9,"vwap":2508},"2025-05-08",42.16,1866700,{"date":2511,"open":457,"high":257,"low":2512,"close":2513,"change":919,"percent_change":2258,"volume":2514,"transactions":9,"vwap":2513},"2025-05-07",42.080002,42.63,1723700,{"date":2516,"open":2517,"high":278,"low":1086,"close":525,"change":92,"percent_change":1436,"volume":2518,"transactions":9,"vwap":525},"2025-05-06",43.099998,1387100,{"date":2520,"open":300,"high":393,"low":257,"close":2521,"change":624,"percent_change":1785,"volume":2522,"transactions":9,"vwap":2521},"2025-05-05",42.81,1253600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":498,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-05-02",43.43,43.45,42.85,43.13,2.2,1204900,{"date":2532,"open":228,"high":1246,"low":1086,"close":621,"change":1409,"percent_change":2533,"volume":2534,"transactions":9,"vwap":621},"2025-05-01",-1.29,810600,{"date":2536,"open":278,"high":266,"low":2471,"close":2537,"change":249,"percent_change":250,"volume":2538,"transactions":9,"vwap":2537},"2025-04-30",42.75,1008400,{"date":2540,"open":228,"high":2541,"low":256,"close":2513,"change":1963,"percent_change":328,"volume":2542,"transactions":9,"vwap":2513},"2025-04-29",43.040001,936700,{"date":2544,"open":228,"high":402,"low":1086,"close":2471,"change":376,"percent_change":1314,"volume":2545,"transactions":9,"vwap":2471},"2025-04-28",977500,{"date":42,"open":228,"high":2547,"low":629,"close":1234,"change":668,"percent_change":2548,"volume":2549,"transactions":9,"vwap":1234},42.59,-1.01,896300,{"status":2551,"indices":2552,"watchlist":2590,"sectors":2610,"benchmarks":2655},"success",[2553,2559,2565,2571,2577,2583],{"symbol":2554,"name":2555,"price":2556,"change":2557,"pct_change":470,"is_up":13,"sparkline":2558,"date":5},"SPX","S&P 500",7801.77,-17.16,"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":2560,"name":2561,"price":2562,"change":2563,"pct_change":1379,"is_up":13,"sparkline":2564,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":2566,"name":2567,"price":2568,"change":2569,"pct_change":339,"is_up":13,"sparkline":2570,"date":5},"DJI","DOW JONES",51180,-341,"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":2572,"name":2573,"price":2574,"change":2575,"pct_change":470,"is_up":13,"sparkline":2576,"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":2578,"name":2579,"price":2580,"change":2581,"pct_change":2533,"is_up":13,"sparkline":2582,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":2584,"name":2585,"price":2586,"change":2587,"pct_change":717,"is_up":2588,"sparkline":2589,"date":5},"VIX","CBOE VIX",15.08,0.07,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",[2591,2597,2604],{"symbol":2592,"name":2593,"price":2594,"change":25,"pct_change":2595,"is_up":13,"sparkline":2596,"date":5},"NVDA","NVIDIA Corp",237.36,-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":2598,"name":2599,"price":2600,"change":2601,"pct_change":2602,"is_up":2588,"sparkline":2603,"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":2605,"name":2606,"price":2607,"change":2608,"pct_change":281,"is_up":13,"sparkline":2609,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[2611,2615,2618,2622,2626,2630,2635,2640,2645,2648,2651],{"name":2612,"etf":2613,"change":1687,"price":2614,"is_up":13},"Technology","XLK",201.39,{"name":2616,"etf":2617,"change":642,"price":1496,"is_up":13},"Financials","XLF",{"name":2619,"etf":2620,"change":1636,"price":2621,"is_up":2588},"Healthcare","XLV",168.81,{"name":2623,"etf":2624,"change":624,"price":2625,"is_up":13},"Consumer Cycl","XLY",111.36,{"name":2627,"etf":2628,"change":509,"price":2629,"is_up":13},"Consumer Staples","XLP",81.7,{"name":2631,"etf":2632,"change":2633,"price":2634,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":2636,"etf":2637,"change":2638,"price":2639,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":2641,"etf":2642,"change":2643,"price":2644,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":2646,"etf":2647,"change":2533,"price":579,"is_up":13},"Real Estate","XLRE",{"name":2649,"etf":2650,"change":1387,"price":607,"is_up":13},"Utilities","XLU",{"name":2652,"etf":2653,"change":403,"price":2654,"is_up":13},"Comm Services","XLC",111.26,[2656,2660,2664,2668],{"ticker":2657,"name":2658,"price":2659,"change":1619,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2661,"name":2662,"price":2663,"change":1133,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2665,"name":2666,"price":2667,"change":702,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2669,"name":2670,"price":2671,"change":2533,"is_up":13},"IWM","iShares Russell 2000",277.7]