[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REYN":3,"homepage-market-summary":35,"stock-historical-REYN":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"REYN","2026-10-08",{"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},"Reynolds Consumer Products Inc. Common Stock","Nasdaq",null,"PLASTICS, FOIL & COATED PAPER BAGS","Reynolds Consumer Products Inc is a provider of household products. The firm is engaged in the production and sales of cooking products, waste and storage products, and tableware. It operates through four reportable segments namely, Reynolds Cooking and Baking, Hefty Waste and Storage, Hefty Tableware, and Presto Products. Reynolds Cooking and Baking segment produce branded and store brand aluminum foil, disposable aluminum pans, parchment paper, freezer paper, wax paper, butcher paper, plastic wrap, baking cups, oven bags and slow cooker liners.","6,000","Lake Forest, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.1971,0.92,"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},21.98,21.9,22.105,21.723,21.92,0.06,0.27,1652058.070189,17938,21.9737,27.32,20.44,1129145.517577139,22.4,1681,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":45},"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","2026-10-07",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":45},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":45},"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":61,"name":62,"price":63,"change":64,"pct_change":43,"is_up":14,"sparkline":65,"date":45},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":45},"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":45},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":79},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":79},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":79},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":79},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":137,"price":138,"is_up":79},"Industrials","XLI",0.33,168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":79},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":79},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":79},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":79},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":179,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":181,"page":182,"page_size":183,"total_pages":182,"summary":184,"data":189},365,1,1000,{"period_high":30,"period_low":31,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},1169704,426942070.429439,-5.91,"2025-04-28",[190,191,199,209,218,228,239,250,260,270,281,290,300,308,317,327,338,348,358,366,377,387,397,405,413,422,431,442,452,462,472,483,493,504,513,524,534,541,551,561,571,581,591,599,609,618,627,637,647,656,667,678,687,695,703,714,723,732,741,749,756,761,768,775,780,788,795,800,807,812,820,827,832,839,845,851,860,867,875,884,892,899,905,913,922,930,936,941,949,954,962,969,972,977,982,987,993,999,1006,1013,1020,1027,1032,1036,1040,1046,1050,1055,1061,1067,1074,1082,1090,1096,1103,1109,1114,1120,1124,1129,1136,1142,1148,1153,1158,1164,1167,1172,1177,1183,1189,1193,1198,1204,1208,1212,1218,1223,1230,1236,1241,1248,1255,1260,1266,1271,1274,1278,1283,1287,1294,1299,1305,1313,1320,1327,1333,1339,1345,1352,1358,1364,1371,1377,1383,1388,1395,1402,1407,1412,1418,1425,1431,1438,1444,1450,1456,1460,1467,1472,1478,1484,1490,1496,1502,1507,1512,1516,1522,1529,1535,1542,1547,1552,1558,1562,1566,1571,1575,1581,1586,1591,1596,1601,1606,1610,1617,1622,1629,1633,1638,1642,1648,1654,1659,1664,1669,1674,1679,1682,1687,1693,1696,1701,1706,1712,1718,1721,1726,1731,1736,1742,1745,1749,1753,1761,1766,1772,1776,1783,1787,1790,1796,1799,1802,1807,1813,1816,1820,1825,1830,1835,1840,1844,1848,1852,1855,1859,1865,1871,1877,1883,1888,1894,1899,1903,1908,1914,1919,1925,1928,1935,1939,1944,1949,1954,1957,1962,1965,1968,1972,1975,1979,1985,1990,1993,1996,2001,2005,2009,2012,2016,2021,2025,2032,2036,2040,2044,2048,2052,2058,2062,2065,2069,2073,2078,2083,2088,2092,2095,2098,2102,2107,2110,2114,2117,2121,2125,2129,2132,2135,2140,2144,2149,2153,2157,2162,2165,2171,2174,2179,2183,2189,2192,2196,2200,2203,2207,2212,2216,2219,2222,2227,2232,2237,2241,2244,2247,2250,2255,2259,2263,2267,2271,2274,2278,2280,2284,2287,2292,2295,2299,2302,2306,2310],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":45,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":107,"volume":196,"transactions":197,"vwap":198},22.29,22.39,21.89,-0.4,985288.313847,15728,22.0161,{"date":200,"open":193,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",22.555,22.215,22.32,0.09,0.4,920106.18407,16821,22.3727,{"date":210,"open":211,"high":33,"low":212,"close":213,"change":214,"percent_change":195,"volume":215,"transactions":216,"vwap":217},"2026-10-05",22.35,22.03,22.23,-0.09,1249298.252962,14087,22.2024,{"date":219,"open":220,"high":221,"low":222,"close":203,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",22.17,22.405,21.84,0.38,1.73,1690097.216363,17520,22.2072,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",21.5,21.96,21.4,21.94,0.32,1.48,1400875.437676,17443,21.8047,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",22.14,22.15,21.59,21.62,-0.45,-2.04,1266303.441736,13768,21.6906,{"date":251,"open":233,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",22.275,21.87,22.07,-0.01,-0.05,1184619.976794,16034,22.0231,{"date":261,"open":243,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",22.2,21.423,22.08,0.41,1.89,2170381.674085,23248,22.0521,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",21.68,21.73,21.415,21.67,0.08,0.37,1357779.909102,15421,21.6064,{"date":282,"open":283,"high":241,"low":284,"close":243,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",21.97,21.565,-0.35,-1.6,1268552.368004,16466,21.6469,{"date":291,"open":292,"high":293,"low":294,"close":233,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",22.12,22.8,21.865,-0.23,-1.04,1408669.235825,19256,21.9897,{"date":301,"open":302,"high":303,"low":242,"close":220,"change":276,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",22.44,22.58,0.36,1367711.577116,19666,22.2904,{"date":309,"open":292,"high":310,"low":311,"close":312,"change":179,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",22.245,21.88,22.09,-0.14,1434871.699099,18012,22.0982,{"date":318,"open":319,"high":320,"low":321,"close":292,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",22.61,22.62,22.06,-0.57,-2.51,1771800.634896,15872,22.1762,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",22.49,22.755,22.36,22.69,0.26,1.16,1397133.110661,21246,22.6485,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",22,22.46,22.43,0.49,2.23,1641391.74576,24689,22.3611,{"date":349,"open":350,"high":351,"low":352,"close":233,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",21.76,22.005,21.58,0.11,0.5,1431341.125909,17512,21.8721,{"date":359,"open":360,"high":241,"low":361,"close":362,"change":276,"percent_change":277,"volume":363,"transactions":364,"vwap":365},"2026-09-14",21.85,21.785,21.83,1411863.589106,18021,21.887,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",21.79,21.8,21.265,21.75,0.18,0.83,1581103.606934,20203,21.6586,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":204,"volume":384,"transactions":385,"vwap":386},"2026-09-10",21.69,21.81,21.51,21.57,0.02,1852327.315936,22919,21.6167,{"date":388,"open":272,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",21.99,21.53,21.55,-0.32,-1.46,1852174.609725,23230,21.6818,{"date":398,"open":399,"high":400,"low":401,"close":253,"change":383,"percent_change":204,"volume":402,"transactions":403,"vwap":404},"2026-09-08",21.705,22.05,21.56,2057335.2802,26387,21.9031,{"date":406,"open":407,"high":408,"low":409,"close":360,"change":383,"percent_change":204,"volume":410,"transactions":411,"vwap":412},"2026-09-04",21.782,22.1,21.74,2358709.60579,25141,21.8715,{"date":414,"open":415,"high":319,"low":416,"close":362,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",22.53,21.765,-0.7,-3.11,2379158.134154,27353,21.9719,{"date":423,"open":424,"high":425,"low":426,"close":415,"change":427,"percent_change":58,"volume":428,"transactions":429,"vwap":430},"2026-09-02",22.77,22.865,22.505,-0.15,1820014.551314,22832,22.6548,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",23.15,23.245,22.615,22.68,-0.47,-2.03,2123566.003077,26293,22.7854,{"date":443,"open":444,"high":445,"low":446,"close":433,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",23.91,24.33,22.98,-0.9,-3.74,1572373.74517,19793,23.1888,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":427,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",24.2,24.4,23.73,24.05,-0.62,1667656.768434,21725,24.0133,{"date":463,"open":464,"high":465,"low":466,"close":454,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",24.31,24.56,24.095,-0.41,-1.67,895661.911233,14144,24.2923,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",24.64,24.835,24.42,24.61,0.05,0.2,1417177.742107,19792,24.6218,{"date":484,"open":485,"high":486,"low":487,"close":465,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",25.25,25.28,24.395,-0.73,-2.89,1502382.663119,18777,24.5757,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",25.47,25.85,25.27,25.29,-0.18,-0.71,931047.467338,13697,25.373,{"date":505,"open":506,"high":507,"low":508,"close":495,"change":179,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",25.55,25.65,25.33,-0.12,1061466.107985,13395,25.4686,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",25.76,25.92,25.43,25.5,-0.58,-2.22,941778.950604,15534,25.6417,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":234,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",25.98,26.365,25.955,26.08,1.24,1069671.700542,16602,26.0904,{"date":535,"open":529,"high":536,"low":537,"close":515,"change":427,"percent_change":519,"volume":538,"transactions":539,"vwap":540},"2026-08-18",26.29,25.72,1661093.613006,18001,25.8658,{"date":542,"open":543,"high":544,"low":506,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",25.78,26.125,25.91,-0.34,-1.3,1187252.399411,16928,25.9083,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":295,"volume":558,"transactions":559,"vwap":560},"2026-08-14",26.27,26.42,26.12,26.25,-0.06,843149.512155,16473,26.2355,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":276,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",26.46,26.58,26.21,26.31,0.3,985004.819729,15060,26.3139,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":223,"volume":578,"transactions":579,"vwap":580},"2026-08-12",26.05,26.35,25.93,26.23,0.1,986422.858139,16153,26.2107,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",25.96,26.245,25.925,26.13,0,1026755.419526,17661,26.1072,{"date":592,"open":593,"high":594,"low":515,"close":586,"change":117,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",26.285,26.49,-1.47,1292154.93529,19637,26.1112,{"date":600,"open":601,"high":602,"low":565,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",26.38,26.655,26.52,0.23,0.87,937125.794514,16098,26.465,{"date":610,"open":611,"high":612,"low":613,"close":536,"change":437,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",26.76,26.94,26.19,-1.76,1618211.675483,20475,26.344,{"date":619,"open":566,"high":620,"low":621,"close":611,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",26.87,26.17,0.45,1.71,1127316.128094,21880,26.6745,{"date":628,"open":629,"high":630,"low":631,"close":566,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",25.3,26.33,25.22,1.08,4.28,1177915.835612,20139,26.076,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":334,"volume":644,"transactions":645,"vwap":646},"2026-08-03",25.14,25.6,24.99,25.23,0.29,1260990.052372,21695,25.1706,{"date":648,"open":639,"high":649,"low":650,"close":651,"change":392,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",25.42,24.9,24.94,-1.27,1091917.564943,18326,25.0695,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",25.64,25.94,25.12,25.26,-0.44,-1.71,1476923.221659,24292,25.3431,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",24.72,26.06,24.624,25.7,-0.11,-0.43,1718156.155483,28240,25.6869,{"date":679,"open":583,"high":680,"low":681,"close":682,"change":122,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",26.475,25.61,25.81,1.22,1631863.761639,23009,25.8258,{"date":688,"open":689,"high":690,"low":691,"close":518,"change":673,"percent_change":674,"volume":692,"transactions":693,"vwap":694},"2026-07-27",25.71,25.885,25.44,989558.230584,20159,25.6047,{"date":696,"open":508,"high":697,"low":698,"close":681,"change":205,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",25.775,25.215,1.59,1384795.237733,20070,25.6298,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",25.66,25.77,25.13,25.21,-0.77,-2.96,1077642.046919,19097,25.2726,{"date":715,"open":716,"high":717,"low":496,"close":526,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",25.99,26.14,0.15,0.58,767176.658568,12462,25.9885,{"date":724,"open":545,"high":725,"low":726,"close":727,"change":295,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",26.045,25.605,25.83,-0.88,864396.024448,16299,25.7677,{"date":733,"open":734,"high":735,"low":736,"close":670,"change":499,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",26.26,26.45,26,-0.69,876898.75727,17919,26.086,{"date":742,"open":743,"high":744,"low":586,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",26.7,26.83,26.24,-0.26,-0.98,861300,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":567,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-16",26.2,26.77,26.5,1.15,1220100,{"date":757,"open":555,"high":758,"low":759,"close":751,"change":587,"percent_change":587,"volume":760,"transactions":9,"vwap":751},"2026-07-15",26.56,26.07,1161600,{"date":762,"open":763,"high":764,"low":727,"close":751,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":751},"2026-07-14",26.32,26.415,-0.1,-0.38,922100,{"date":769,"open":770,"high":771,"low":717,"close":772,"change":773,"percent_change":353,"volume":774,"transactions":9,"vwap":772},"2026-07-13",26.39,26.84,26.3,0.03,846300,{"date":776,"open":734,"high":752,"low":777,"close":553,"change":778,"percent_change":17,"volume":779,"transactions":9,"vwap":553},"2026-07-10",26.1,0.24,1021200,{"date":781,"open":782,"high":536,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",25.69,25.45,26.030001,0.34,1.32,1221900,{"date":789,"open":586,"high":790,"low":791,"close":782,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":782},"2026-07-08",26.165,25.31,-0.51,-1.95,1314600,{"date":796,"open":752,"high":797,"low":798,"close":751,"change":746,"percent_change":747,"volume":799,"transactions":9,"vwap":751},"2026-07-07",26.88,26.075001,1541200,{"date":801,"open":802,"high":803,"low":745,"close":563,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":563},"2026-07-06",27.23,27.27,-0.72,-2.65,1279900,{"date":808,"open":809,"high":30,"low":797,"close":810,"change":478,"percent_change":372,"volume":811,"transactions":9,"vwap":810},"2026-07-02",27.28,27.18,1424100,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",26.85,27.255,27.13,0.28,1.04,1312000,{"date":821,"open":822,"high":823,"low":594,"close":814,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":814},"2026-06-30",26.97,27.01,-0.27,-1,1632700,{"date":828,"open":743,"high":816,"low":829,"close":830,"change":567,"percent_change":94,"volume":831,"transactions":9,"vwap":830},"2026-06-29",26.515,27.12,1861000,{"date":833,"open":566,"high":834,"low":745,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",26.92,26.82,0.51,1.94,1980400,{"date":840,"open":841,"high":842,"low":543,"close":566,"change":719,"percent_change":843,"volume":844,"transactions":9,"vwap":566},"2026-06-25",25.82,26.43,2.25,1911300,{"date":846,"open":847,"high":496,"low":847,"close":848,"change":530,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-24",24.67,25.73,5.06,1706800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",23.995,24.76,23.87,24.49,0.68,2.86,1262800,{"date":861,"open":456,"high":862,"low":863,"close":864,"change":557,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-22",24.25,23.67,23.81,-0.25,1498600,{"date":868,"open":869,"high":870,"low":871,"close":855,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":855},"2026-06-18",23.39,23.92,23.305,0.54,2.31,1512100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",23.54,23.78,23.14,23.33,-0.29,-1.23,1172200,{"date":885,"open":886,"high":444,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",23.52,23.465,23.62,0.19,0.81,954900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":765,"percent_change":164,"volume":898,"transactions":9,"vwap":897},"2026-06-15",23.51,23.76,23.325,23.43,770100,{"date":900,"open":886,"high":901,"low":902,"close":903,"change":353,"percent_change":78,"volume":904,"transactions":9,"vwap":903},"2026-06-12",23.7,23.46,23.53,725300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":179,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-11",23.41,23.71,23.19,23.42,-0.13,877400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",23.12,23.505,23.08,23.45,0.42,1.82,1079100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":719,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",22.6,23.065001,22.5,23.030001,2.58,1084100,{"date":931,"open":192,"high":332,"low":932,"close":933,"change":255,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-08",22.195,22.45,-0.04,976100,{"date":937,"open":368,"high":319,"low":368,"close":341,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":341},"2026-06-05",0.78,3.6,916200,{"date":942,"open":943,"high":944,"low":945,"close":272,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":272},"2026-06-04",21.82,21.95,21.425,0.14,0.65,940500,{"date":950,"open":382,"high":368,"low":951,"close":952,"change":179,"percent_change":313,"volume":953,"transactions":9,"vwap":952},"2026-06-03",21.455,21.54,1018800,{"date":955,"open":956,"high":957,"low":958,"close":382,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":382},"2026-06-02",21.39,21.63,21.29,0.21,0.98,864900,{"date":963,"open":230,"high":230,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",21,21.36,-0.31,-1.43,1021900,{"date":970,"open":389,"high":389,"low":352,"close":275,"change":674,"percent_change":793,"volume":971,"transactions":9,"vwap":275},"2026-05-29",1215500,{"date":973,"open":974,"high":975,"low":222,"close":408,"change":478,"percent_change":604,"volume":976,"transactions":9,"vwap":408},"2026-05-28",22.01,22.18,1115900,{"date":978,"open":21,"high":331,"low":21,"close":979,"change":778,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-27",22.049999,1.1,926000,{"date":983,"open":984,"high":985,"low":272,"close":380,"change":383,"percent_change":204,"volume":986,"transactions":9,"vwap":380},"2026-05-26",21.77,21.925,1044500,{"date":988,"open":989,"high":294,"low":382,"close":368,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":368},"2026-05-22",21.66,0.17,0.79,1115200,{"date":994,"open":957,"high":995,"low":996,"close":244,"change":509,"percent_change":997,"volume":998,"transactions":9,"vwap":244},"2026-05-21",21.735,21.179,-0.55,1004100,{"date":1000,"open":1001,"high":984,"low":1002,"close":409,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":409},"2026-05-20",21.26,21.07,0.44,2.07,1098500,{"date":1007,"open":230,"high":1008,"low":1009,"close":1010,"change":43,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",21.555,21.25,21.3,-1.02,939300,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":277,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-18",21.16,21.7,21.52,1.75,1056700,{"date":1021,"open":390,"high":243,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",21.13,21.15,-0.505,-2.33,1032300,{"date":1028,"open":369,"high":283,"low":230,"close":1029,"change":1030,"percent_change":1003,"volume":1031,"transactions":9,"vwap":1029},"2026-05-14",21.655,0.095,1009200,{"date":1033,"open":243,"high":409,"low":1034,"close":401,"change":179,"percent_change":313,"volume":1035,"transactions":9,"vwap":401},"2026-05-13",21.48,1281000,{"date":1037,"open":275,"high":1038,"low":1010,"close":243,"change":255,"percent_change":256,"volume":1039,"transactions":9,"vwap":243},"2026-05-12",21.805,1273600,{"date":1041,"open":311,"high":311,"low":952,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-11",21.6,-0.28,-1.28,1223700,{"date":1047,"open":20,"high":974,"low":1048,"close":311,"change":934,"percent_change":499,"volume":1049,"transactions":9,"vwap":311},"2026-05-08",21.71,1117100,{"date":1051,"open":340,"high":1052,"low":371,"close":24,"change":1053,"percent_change":478,"volume":1054,"transactions":9,"vwap":24},"2026-05-07",22.135,0.01,1662200,{"date":1056,"open":926,"high":926,"low":965,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-06",21.91,0.62,2.91,3226500,{"date":1062,"open":1063,"high":1064,"low":1063,"close":958,"change":142,"percent_change":1065,"volume":1066,"transactions":9,"vwap":958},"2026-05-05",20.72,21.405,2.85,2221500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":546,"volume":1039,"transactions":9,"vwap":1072},"2026-05-04",20.68,20.965,20.56,20.7,-0.07,{"date":1075,"open":964,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",21.045,20.67,20.77,-0.2,-0.95,1001800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":265,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-30",20.65,20.995,20.535,20.97,1.99,1230000,{"date":1091,"open":1092,"high":1087,"low":31,"close":1071,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1071},"2026-04-29",20.86,-0.37,-1.77,1186400,{"date":1097,"open":1098,"high":1099,"low":1072,"close":1100,"change":204,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-28",20.98,21.19,20.93,0.43,1230200,{"date":1104,"open":1105,"high":1106,"low":1078,"close":1107,"change":43,"percent_change":296,"volume":1108,"transactions":9,"vwap":1107},"2026-04-27",21.059999,21.24,20.84,1452800,{"date":1110,"open":1111,"high":1099,"low":1072,"close":1105,"change":372,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-04-24",20.85,0.86,1196400,{"date":1115,"open":1098,"high":1116,"low":1117,"close":1118,"change":383,"percent_change":577,"volume":1119,"transactions":9,"vwap":1118},"2026-04-23",21.1,20.82,20.88,1664100,{"date":1121,"open":1122,"high":1022,"low":1072,"close":1092,"change":509,"percent_change":322,"volume":1123,"transactions":9,"vwap":1092},"2026-04-22",21.09,1367000,{"date":1125,"open":957,"high":957,"low":1111,"close":1098,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1098},"2026-04-21",-0.65,-3.01,1284100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":957,"change":804,"percent_change":1134,"volume":1135,"transactions":9,"vwap":957},"2026-04-20",22.26,22.388,21.615,-3.22,1010000,{"date":1137,"open":1138,"high":1139,"low":1138,"close":211,"change":919,"percent_change":1140,"volume":1141,"transactions":9,"vwap":211},"2026-04-17",21.86,22.52,1.92,990800,{"date":1143,"open":243,"high":1144,"low":401,"close":1145,"change":643,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",22.014999,21.93,1.34,1157700,{"date":1149,"open":272,"high":350,"low":1150,"close":1151,"change":214,"percent_change":467,"volume":1152,"transactions":9,"vwap":1151},"2026-04-15",21.44,21.64,1085800,{"date":1154,"open":371,"high":21,"low":1155,"close":273,"change":765,"percent_change":1156,"volume":1157,"transactions":9,"vwap":273},"2026-04-14",21.625,-0.46,684100,{"date":1159,"open":1160,"high":1161,"low":352,"close":362,"change":285,"percent_change":1162,"volume":1163,"transactions":9,"vwap":362},"2026-04-13",22.16,22.225,-1.58,1037300,{"date":1165,"open":203,"high":926,"low":241,"close":975,"change":765,"percent_change":245,"volume":1166,"transactions":9,"vwap":975},"2026-04-10",691300,{"date":1168,"open":275,"high":211,"low":352,"close":1169,"change":785,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-09",22.28,1.55,1020500,{"date":1173,"open":391,"high":20,"low":1174,"close":233,"change":947,"percent_change":1175,"volume":1176,"transactions":9,"vwap":233},"2026-04-08",21.535,3.05,903900,{"date":1178,"open":1179,"high":1150,"low":1180,"close":958,"change":1073,"percent_change":1181,"volume":1182,"transactions":9,"vwap":958},"2026-04-07",21.28,21.135,-0.33,932400,{"date":1184,"open":1002,"high":1185,"low":1186,"close":965,"change":889,"percent_change":1187,"volume":1188,"transactions":9,"vwap":965},"2026-04-06",21.42,21.01,0.9,951400,{"date":1190,"open":1022,"high":1009,"low":1191,"close":1192,"change":214,"percent_change":164,"volume":1012,"transactions":9,"vwap":1192},"2026-04-02",20.92,21.17,{"date":1194,"open":1195,"high":232,"low":1196,"close":1001,"change":276,"percent_change":223,"volume":1197,"transactions":9,"vwap":1001},"2026-04-01",21.14,21.030001,968500,{"date":1199,"open":1122,"high":1200,"low":1201,"close":1202,"change":372,"percent_change":1112,"volume":1203,"transactions":9,"vwap":1202},"2026-03-31",21.21,20.865,21.18,744400,{"date":1205,"open":1087,"high":1200,"low":1092,"close":964,"change":353,"percent_change":1206,"volume":1207,"transactions":9,"vwap":964},"2026-03-30",0.53,853600,{"date":1209,"open":1210,"high":1122,"low":1078,"close":1210,"change":934,"percent_change":152,"volume":1211,"transactions":9,"vwap":1210},"2026-03-27",20.89,849700,{"date":1213,"open":1214,"high":1215,"low":1107,"close":1100,"change":499,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1100},"2026-03-26",21.11,21.32,-0.85,944900,{"date":1219,"open":1195,"high":1220,"low":1221,"close":1214,"change":204,"percent_change":1101,"volume":1222,"transactions":9,"vwap":1214},"2026-03-25",21.23,20.835,914300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":353,"percent_change":1206,"volume":1229,"transactions":9,"vwap":1228},"2026-03-24",20.78,21.155,20.76,21.02,891700,{"date":1231,"open":1232,"high":1233,"low":1092,"close":1234,"change":353,"percent_change":1206,"volume":1235,"transactions":9,"vwap":1234},"2026-03-23",21.12,21.46,20.91,917700,{"date":1237,"open":1010,"high":1233,"low":1238,"close":1239,"change":1073,"percent_change":546,"volume":1240,"transactions":9,"vwap":1239},"2026-03-20",20.755,20.8,1711700,{"date":1242,"open":1107,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":766,"volume":1247,"transactions":9,"vwap":1245},"2026-03-19",21.040001,20.695,20.87,-0.08,1017300,{"date":1249,"open":1232,"high":1232,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-18",20.845,20.95,-0.3,-1.41,967100,{"date":1256,"open":1257,"high":1042,"low":1258,"close":1009,"change":765,"percent_change":437,"volume":1259,"transactions":9,"vwap":1009},"2026-03-17",21.45,21.2,863700,{"date":1261,"open":382,"high":272,"low":1262,"close":1263,"change":509,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-16",21.185,21.35,-0.56,1127100,{"date":1267,"open":244,"high":253,"low":1268,"close":1269,"change":1053,"percent_change":478,"volume":1270,"transactions":9,"vwap":1269},"2026-03-13",21.38,21.47,859000,{"date":1272,"open":965,"high":21,"low":1179,"close":1233,"change":256,"percent_change":295,"volume":1273,"transactions":9,"vwap":1233},"2026-03-12",1508700,{"date":1275,"open":989,"high":1276,"low":1010,"close":381,"change":1043,"percent_change":1044,"volume":1277,"transactions":9,"vwap":381},"2026-03-11",22.02,894600,{"date":1279,"open":1280,"high":220,"low":409,"close":368,"change":1281,"percent_change":1282,"volume":986,"transactions":9,"vwap":368},"2026-03-10",22.040001,-0.36,-1.63,{"date":1284,"open":933,"high":924,"low":253,"close":242,"change":997,"percent_change":1285,"volume":1286,"transactions":9,"vwap":242},"2026-03-09",-2.42,1310000,{"date":1288,"open":1289,"high":1290,"low":310,"close":1291,"change":1043,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-06",22.79,22.86,22.7,-1.22,941800,{"date":1295,"open":879,"high":1296,"low":1297,"close":446,"change":766,"percent_change":1282,"volume":1298,"transactions":9,"vwap":446},"2026-03-05",23.18,22.81,796200,{"date":1300,"open":1301,"high":908,"low":1302,"close":1303,"change":1252,"percent_change":652,"volume":1304,"transactions":9,"vwap":1303},"2026-03-04",23.69,23.225,23.36,554700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":805,"volume":1312,"transactions":9,"vwap":1310},"2026-03-03",24.030001,24.035,23.335,23.66,-0.645,628600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1024,"percent_change":246,"volume":1319,"transactions":9,"vwap":1318},"2026-03-02",24.52,24.54,24.08,24.305,859800,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":947,"volume":1326,"transactions":9,"vwap":1324},"2026-02-27",24.55,24.82,24.81,0.16,772000,{"date":1328,"open":474,"high":1329,"low":464,"close":1330,"change":1053,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-26",24.795,24.65,0.04,912600,{"date":1334,"open":1335,"high":1335,"low":1336,"close":474,"change":546,"percent_change":1337,"volume":1338,"transactions":9,"vwap":474},"2026-02-25",24.93,24.285,-1.36,927900,{"date":1340,"open":847,"high":1341,"low":847,"close":1342,"change":122,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-24",25.030001,24.98,1.26,595500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":847,"change":137,"percent_change":1350,"volume":1351,"transactions":9,"vwap":847},"2026-02-23",24.21,24.7,24.065001,1.36,1216300,{"date":1353,"open":1354,"high":1355,"low":444,"close":1356,"change":946,"percent_change":719,"volume":1357,"transactions":9,"vwap":1356},"2026-02-20",24.16,24.365,24.34,689700,{"date":1359,"open":1360,"high":455,"low":1361,"close":454,"change":604,"percent_change":1362,"volume":1363,"transactions":9,"vwap":454},"2026-02-19",24.01,24,0.96,1291500,{"date":1365,"open":1366,"high":1361,"low":1367,"close":1368,"change":785,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-18",23.59,23.495,23.97,1.44,920700,{"date":1372,"open":456,"high":1373,"low":1374,"close":1375,"change":765,"percent_change":164,"volume":1376,"transactions":9,"vwap":1375},"2026-02-17",23.94,23.5,23.63,981100,{"date":1378,"open":433,"high":1379,"low":1380,"close":456,"change":1101,"percent_change":1381,"volume":1382,"transactions":9,"vwap":456},"2026-02-13",23.8,23.1,1.85,1165600,{"date":1384,"open":880,"high":903,"low":433,"close":1385,"change":773,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-12",23.3,0.13,837800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":372,"percent_change":938,"volume":1394,"transactions":9,"vwap":1393},"2026-02-11",23.01,23.375,22.9,23.27,985100,{"date":1396,"open":1289,"high":1397,"low":1398,"close":1399,"change":643,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-10",23.22,22.67,23.09,1.27,872300,{"date":1403,"open":1404,"high":1405,"low":33,"close":293,"change":773,"percent_change":1386,"volume":1406,"transactions":9,"vwap":293},"2026-02-09",22.83,22.91,1248700,{"date":1408,"open":1291,"high":1409,"low":1410,"close":424,"change":179,"percent_change":911,"volume":1411,"transactions":9,"vwap":424},"2026-02-06",23.017,22.535,1099400,{"date":1413,"open":1414,"high":903,"low":926,"close":293,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":293},"2026-02-05",23.24,-1.11,-4.64,1785900,{"date":1419,"open":1420,"high":1421,"low":293,"close":444,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":444},"2026-02-04",22.82,25.36,2.1,9.63,3880200,{"date":1426,"open":1427,"high":1428,"low":995,"close":380,"change":547,"percent_change":1429,"volume":1430,"transactions":9,"vwap":380},"2026-02-03",22.92,23.57,-5.63,3153700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":557,"percent_change":746,"volume":1437,"transactions":9,"vwap":1436},"2026-02-02",23.21,23.31,22.975,23.11,1129400,{"date":1439,"open":1440,"high":909,"low":1441,"close":1442,"change":836,"percent_change":843,"volume":1443,"transactions":9,"vwap":1442},"2026-01-30",22.71,22.54,23.17,1077300,{"date":1445,"open":303,"high":1446,"low":1447,"close":1448,"change":577,"percent_change":1003,"volume":1449,"transactions":9,"vwap":1448},"2026-01-29",22.87,22.475,22.66,1148400,{"date":1451,"open":1397,"high":1452,"low":1447,"close":1453,"change":58,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-28",23.38,22.56,-2.84,2110600,{"date":1457,"open":1374,"high":901,"low":879,"close":1397,"change":1043,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1397},"2026-01-27",-1.19,1035300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1374,"change":997,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1374},"2026-01-26",24.049999,24.155,23.34,-2.29,870700,{"date":1468,"open":862,"high":445,"low":1469,"close":1462,"change":1079,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1462},"2026-01-23",23.98,-0.82,524800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":862,"change":179,"percent_change":509,"volume":1477,"transactions":9,"vwap":862},"2026-01-22",24.26,24.48,24.14,609100,{"date":1479,"open":1480,"high":1356,"low":1481,"close":1482,"change":946,"percent_change":719,"volume":1483,"transactions":9,"vwap":1482},"2026-01-21",24.19,23.9,24.28,634900,{"date":1485,"open":1486,"high":454,"low":1487,"close":1476,"change":959,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1476},"2026-01-20",23.93,23.82,0.88,693800,{"date":1491,"open":1492,"high":1356,"low":1493,"close":1486,"change":766,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1486},"2026-01-16",24.27,23.89,-1.56,728700,{"date":1497,"open":445,"high":1498,"low":1499,"close":464,"change":1500,"percent_change":1246,"volume":1501,"transactions":9,"vwap":464},"2026-01-15",24.53,24.185,-0.02,1051100,{"date":1503,"open":1481,"high":1504,"low":1481,"close":445,"change":304,"percent_change":1505,"volume":1506,"transactions":9,"vwap":445},"2026-01-14",24.455,1.5,573500,{"date":1508,"open":895,"high":1360,"low":1509,"close":1368,"change":604,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1368},"2026-01-13",23.685,0.97,523900,{"date":1513,"open":863,"high":1486,"low":1367,"close":1514,"change":383,"percent_change":276,"volume":1515,"transactions":9,"vwap":1514},"2026-01-12",23.74,527200,{"date":1517,"open":886,"high":1518,"low":907,"close":1519,"change":479,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-09",23.775,23.72,0.85,765300,{"date":1523,"open":1524,"high":1525,"low":1405,"close":886,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":886},"2026-01-08",23,23.635,0.48,2.08,657600,{"date":1530,"open":1399,"high":1531,"low":1405,"close":1532,"change":478,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-07",23.23,23.040001,0.22,715600,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":277,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-06",22.64,23.059999,22.99,1.64,815200,{"date":1543,"open":1539,"high":1539,"low":1544,"close":320,"change":662,"percent_change":1545,"volume":1546,"transactions":9,"vwap":320},"2026-01-05",22.59,-1.91,1139600,{"date":1548,"open":1427,"high":433,"low":1549,"close":1538,"change":946,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1538},"2026-01-02",22.74,0.61,1053100,{"date":1553,"open":879,"high":1554,"low":1555,"close":1427,"change":1043,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1427},"2025-12-31",23.16,22.89,-1.21,548800,{"date":1559,"open":879,"high":1385,"low":1538,"close":1560,"change":1246,"percent_change":546,"volume":1561,"transactions":9,"vwap":1560},"2025-12-30",23.2,636600,{"date":1563,"open":1393,"high":1452,"low":1296,"close":1564,"change":255,"percent_change":934,"volume":1565,"transactions":9,"vwap":1564},"2025-12-29",23.28,637500,{"date":1567,"open":1393,"high":1568,"low":1560,"close":1569,"change":478,"percent_change":1533,"volume":1570,"transactions":9,"vwap":1569},"2025-12-26",23.405,23.29,736100,{"date":1572,"open":433,"high":1564,"low":1538,"close":1414,"change":204,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1414},"2025-12-24",0.39,545200,{"date":1576,"open":877,"high":1577,"low":1578,"close":433,"change":195,"percent_change":1579,"volume":1580,"transactions":9,"vwap":433},"2025-12-23",23.56,23.084999,-1.7,782500,{"date":1582,"open":1514,"high":1481,"low":886,"close":1583,"change":746,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-22",23.55,-1.09,804400,{"date":1587,"open":1462,"high":1588,"low":901,"close":864,"change":1093,"percent_change":1589,"volume":1590,"transactions":9,"vwap":864},"2025-12-19",24.09,-1.53,1508100,{"date":1592,"open":1347,"high":1593,"low":1360,"close":1594,"change":214,"percent_change":1093,"volume":1595,"transactions":9,"vwap":1594},"2025-12-18",24.32,24.18,642800,{"date":1597,"open":1598,"high":1599,"low":1307,"close":1492,"change":604,"percent_change":1362,"volume":1600,"transactions":9,"vwap":1492},"2025-12-17",24.040001,24.44,494200,{"date":1602,"open":1603,"high":1604,"low":1493,"close":1598,"change":824,"percent_change":1415,"volume":1605,"transactions":9,"vwap":1598},"2025-12-16",24.39,24.46,691200,{"date":1607,"open":1315,"high":1608,"low":1476,"close":464,"change":313,"percent_change":322,"volume":1609,"transactions":9,"vwap":464},"2025-12-15",24.59,636200,{"date":1611,"open":1612,"high":474,"low":1613,"close":1614,"change":1615,"percent_change":1126,"volume":1616,"transactions":9,"vwap":1614},"2025-12-12",24.6,24.22,24.45,-0.16,820600,{"date":1618,"open":1619,"high":1348,"low":1593,"close":477,"change":333,"percent_change":1620,"volume":1621,"transactions":9,"vwap":477},"2025-12-11",24.36,1.07,747100,{"date":1623,"open":1469,"high":1498,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-10",23.935,24.35,0.46,1.93,1134200,{"date":1630,"open":855,"high":1631,"low":1487,"close":1493,"change":276,"percent_change":785,"volume":1632,"transactions":9,"vwap":1493},"2025-12-09",24.125,516700,{"date":1634,"open":1360,"high":1635,"low":1301,"close":864,"change":1079,"percent_change":1636,"volume":1637,"transactions":9,"vwap":864},"2025-12-08",24.059999,-0.83,810600,{"date":1639,"open":1640,"high":862,"low":1469,"close":1360,"change":313,"percent_change":519,"volume":1641,"transactions":9,"vwap":1360},"2025-12-05",24.11,664200,{"date":1643,"open":1619,"high":1644,"low":1645,"close":1646,"change":824,"percent_change":1415,"volume":1647,"transactions":9,"vwap":1646},"2025-12-04",24.525,24.07,24.15,756900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":476,"change":946,"percent_change":719,"volume":1653,"transactions":9,"vwap":476},"2025-12-03",24.38,24.665,24.37,700400,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1482,"change":1181,"percent_change":169,"volume":1658,"transactions":9,"vwap":1482},"2025-12-02",24.58,24.175,784100,{"date":1660,"open":1324,"high":1661,"low":1614,"close":477,"change":1093,"percent_change":1662,"volume":1663,"transactions":9,"vwap":477},"2025-12-01",24.95,-1.48,891800,{"date":1665,"open":651,"high":641,"low":1666,"close":1342,"change":946,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1342},"2025-11-28",24.62,0.56,352900,{"date":1670,"open":856,"high":1342,"low":1462,"close":1671,"change":817,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-26",24.84,1.14,1194200,{"date":1675,"open":1625,"high":854,"low":445,"close":465,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":465},"2025-11-25",0.25,1.03,1151900,{"date":1680,"open":1492,"high":1614,"low":1360,"close":464,"change":383,"percent_change":276,"volume":1681,"transactions":9,"vwap":464},"2025-11-24",622200,{"date":1683,"open":1379,"high":1475,"low":878,"close":1684,"change":1667,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-21",24.29,2.36,789000,{"date":1688,"open":1689,"high":853,"low":1690,"close":456,"change":911,"percent_change":1691,"volume":1692,"transactions":9,"vwap":456},"2025-11-20",23.86,23.64,-0.54,552900,{"date":1694,"open":1307,"high":1646,"low":864,"close":1689,"change":313,"percent_change":519,"volume":1695,"transactions":9,"vwap":1689},"2025-11-19",595400,{"date":1697,"open":1307,"high":1645,"low":877,"close":1361,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1361},"2025-11-18",-0.225,-0.93,809400,{"date":1702,"open":1684,"high":465,"low":1347,"close":1703,"change":1704,"percent_change":1500,"volume":1705,"transactions":9,"vwap":1703},"2025-11-17",24.225,-0.005,763600,{"date":1707,"open":465,"high":477,"low":1598,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-14",24.23,-0.5,-2.02,621500,{"date":1713,"open":1714,"high":1715,"low":474,"close":1716,"change":587,"percent_change":587,"volume":1717,"transactions":9,"vwap":1716},"2025-11-13",24.69,25,24.73,740100,{"date":1719,"open":1348,"high":1671,"low":465,"close":1716,"change":773,"percent_change":174,"volume":1720,"transactions":9,"vwap":1716},"2025-11-12",1049800,{"date":1722,"open":1723,"high":1724,"low":847,"close":1348,"change":587,"percent_change":587,"volume":1725,"transactions":9,"vwap":1348},"2025-11-11",24.8,24.915,563300,{"date":1727,"open":1728,"high":1715,"low":1729,"close":1348,"change":499,"percent_change":804,"volume":1730,"transactions":9,"vwap":1348},"2025-11-10",24.92,24.633,778100,{"date":1732,"open":1661,"high":1733,"low":847,"close":1734,"change":773,"percent_change":174,"volume":1735,"transactions":9,"vwap":1734},"2025-11-07",25.18,24.88,911900,{"date":1737,"open":1738,"high":1739,"low":1612,"close":1740,"change":204,"percent_change":304,"volume":1741,"transactions":9,"vwap":1740},"2025-11-06",24.83,25.39,24.85,1128900,{"date":1743,"open":1666,"high":1341,"low":1656,"close":854,"change":372,"percent_change":157,"volume":1744,"transactions":9,"vwap":854},"2025-11-05",1009100,{"date":1746,"open":1747,"high":1323,"low":1593,"close":1656,"change":77,"percent_change":643,"volume":1748,"transactions":9,"vwap":1656},"2025-11-04",24.51,1271300,{"date":1750,"open":1347,"high":1751,"low":1493,"close":1747,"change":77,"percent_change":643,"volume":1752,"transactions":9,"vwap":1747},"2025-11-03",24.77,1364700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1599,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1599},"2025-10-31",25.34,25.54,24.43,-1.12,-4.38,1362700,{"date":1762,"open":486,"high":556,"low":1715,"close":1763,"change":1550,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-30",25.56,2.44,2249200,{"date":1767,"open":1768,"high":736,"low":1769,"close":1661,"change":1343,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1661},"2025-10-29",24.5,24.335,5.32,3192400,{"date":1773,"open":903,"high":1774,"low":1393,"close":1301,"change":773,"percent_change":1386,"volume":1775,"transactions":9,"vwap":1301},"2025-10-28",23.77,1022900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1310,"change":778,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1310},"2025-10-27",23.4,23.68,23.385,1.02,1168800,{"date":1784,"open":1583,"high":1785,"low":1303,"close":910,"change":276,"percent_change":785,"volume":1786,"transactions":9,"vwap":910},"2025-10-24",23.58,833500,{"date":1788,"open":897,"high":916,"low":446,"close":1464,"change":1500,"percent_change":214,"volume":1789,"transactions":9,"vwap":1464},"2025-10-23",807700,{"date":1791,"open":1792,"high":1793,"low":1464,"close":1303,"change":1794,"percent_change":1011,"volume":1795,"transactions":9,"vwap":1303},"2025-10-22",23.6,23.85,-0.24,1038200,{"date":1797,"open":908,"high":1481,"low":1792,"close":1792,"change":911,"percent_change":997,"volume":1798,"transactions":9,"vwap":1792},"2025-10-21",590000,{"date":1800,"open":863,"high":855,"low":877,"close":456,"change":577,"percent_change":919,"volume":1801,"transactions":9,"vwap":456},"2025-10-20",579000,{"date":1803,"open":903,"high":1519,"low":1804,"close":1375,"change":1386,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1375},"2025-10-17",23.49,0.55,828900,{"date":1808,"open":1809,"high":1810,"low":1374,"close":1374,"change":824,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1374},"2025-10-16",23.79,23.99,-1.14,722200,{"date":1814,"open":1779,"high":1486,"low":1375,"close":1774,"change":353,"percent_change":1626,"volume":1815,"transactions":9,"vwap":1774},"2025-10-15",712300,{"date":1817,"open":897,"high":1301,"low":1818,"close":1310,"change":604,"percent_change":960,"volume":1819,"transactions":9,"vwap":1310},"2025-10-14",23.26,775400,{"date":1821,"open":1822,"high":1301,"low":1823,"close":897,"change":77,"percent_change":567,"volume":1824,"transactions":9,"vwap":897},"2025-10-13",23.44,23.25,789100,{"date":1826,"open":1645,"high":1645,"low":1464,"close":1303,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1303},"2025-10-10",-0.64,-2.67,993900,{"date":1831,"open":1832,"high":1315,"low":864,"close":1361,"change":51,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1361},"2025-10-09",24.24,-0.87,1068200,{"date":1836,"open":1837,"high":1734,"low":1476,"close":1347,"change":458,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1347},"2025-10-08",24.75,-2.5,1335500,{"date":1841,"open":1656,"high":1734,"low":1768,"close":1738,"change":643,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1738},"2025-10-07",1.18,1396200,{"date":1845,"open":465,"high":1348,"low":476,"close":1316,"change":911,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1316},"2025-10-06",-0.53,1111000,{"date":1849,"open":1714,"high":1850,"low":474,"close":847,"change":204,"percent_change":277,"volume":1851,"transactions":9,"vwap":847},"2025-10-03",24.87,1134800,{"date":1853,"open":1757,"high":1714,"low":1625,"close":1656,"change":383,"percent_change":276,"volume":1854,"transactions":9,"vwap":1656},"2025-10-02",1093400,{"date":1856,"open":445,"high":1857,"low":454,"close":465,"change":204,"percent_change":277,"volume":1858,"transactions":9,"vwap":465},"2025-10-01",24.635,1440600,{"date":1860,"open":1640,"high":854,"low":1307,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-30",24.47,0.64,2.69,2384900,{"date":1866,"open":910,"high":1689,"low":1867,"close":1868,"change":836,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-29",23.275,23.83,2.19,1560200,{"date":1872,"open":1873,"high":1452,"low":293,"close":1874,"change":1573,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-26",22.96,23.32,1.7,931800,{"date":1878,"open":1399,"high":1879,"low":293,"close":1880,"change":313,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-09-25",23.205,22.93,-0.61,1050800,{"date":1884,"open":1524,"high":915,"low":1885,"close":1886,"change":478,"percent_change":1533,"volume":1887,"transactions":9,"vwap":1886},"2025-09-24",22.76,23.07,1652300,{"date":1889,"open":1785,"high":1890,"low":1405,"close":1891,"change":1709,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-23",23.665,23.02,-2.13,9689500,{"date":1895,"open":1896,"high":1598,"low":1822,"close":886,"change":157,"percent_change":1897,"volume":1898,"transactions":9,"vwap":886},"2025-09-22",23.61,3.2,3742900,{"date":1900,"open":909,"high":909,"low":1885,"close":1289,"change":392,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1289},"2025-09-19",-1.38,1546200,{"date":1904,"open":1905,"high":1397,"low":1905,"close":1436,"change":1325,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1436},"2025-09-18",22.84,0.7,702700,{"date":1909,"open":1891,"high":918,"low":1910,"close":1911,"change":673,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-17",22.901,22.95,-0.48,547900,{"date":1915,"open":1398,"high":1538,"low":1916,"close":1538,"change":1101,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1538},"2025-09-16",22.645,1.9,961900,{"date":1920,"open":1436,"high":1921,"low":319,"close":1922,"change":195,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-15",23.185,22.63,-1.74,715500,{"date":1926,"open":1393,"high":1393,"low":1390,"close":927,"change":1252,"percent_change":71,"volume":1927,"transactions":9,"vwap":927},"2025-09-12",970200,{"date":1929,"open":1930,"high":1931,"low":1930,"close":880,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":880},"2025-09-11",22.75,23.345,0.52,2.28,714900,{"date":1936,"open":1905,"high":1427,"low":329,"close":1297,"change":746,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1297},"2025-09-10",-1.13,776800,{"date":1940,"open":1941,"high":1569,"low":1942,"close":1886,"change":353,"percent_change":1526,"volume":1943,"transactions":9,"vwap":1886},"2025-09-09",22.97,22.815,604200,{"date":1945,"open":1779,"high":1514,"low":1946,"close":1873,"change":1636,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1873},"2025-09-08",22.85,-3.49,1042800,{"date":1950,"open":1428,"high":1951,"low":903,"close":1809,"change":1533,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1809},"2025-09-05",23.975,0.93,1087500,{"date":1955,"open":1583,"high":456,"low":1778,"close":1428,"change":204,"percent_change":223,"volume":1956,"transactions":9,"vwap":1428},"2025-09-04",1158200,{"date":1958,"open":1442,"high":1577,"low":1442,"close":1959,"change":604,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-09-03",23.48,0.99,1364900,{"date":1963,"open":1941,"high":1464,"low":1946,"close":1823,"change":1331,"percent_change":990,"volume":1964,"transactions":9,"vwap":1823},"2025-09-02",891200,{"date":1966,"open":915,"high":1569,"low":917,"close":1433,"change":1386,"percent_change":1667,"volume":1967,"transactions":9,"vwap":1433},"2025-08-29",620800,{"date":1969,"open":1433,"high":910,"low":1970,"close":917,"change":946,"percent_change":1550,"volume":1971,"transactions":9,"vwap":917},"2025-08-28",22.94,1080900,{"date":1973,"open":424,"high":1390,"low":1549,"close":1970,"change":174,"percent_change":1206,"volume":1974,"transactions":9,"vwap":1970},"2025-08-27",816600,{"date":1976,"open":433,"high":1818,"low":293,"close":1420,"change":164,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1420},"2025-08-26",-1.81,1123400,{"date":1980,"open":1981,"high":1982,"low":1560,"close":1414,"change":1615,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1414},"2025-08-25",23.96,24.222,-0.68,933200,{"date":1986,"open":1531,"high":877,"low":1987,"close":1778,"change":234,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1778},"2025-08-22",23.145,1.39,657700,{"date":1991,"open":1380,"high":909,"low":1880,"close":917,"change":179,"percent_change":911,"volume":1992,"transactions":9,"vwap":917},"2025-08-21",873500,{"date":1994,"open":1554,"high":1385,"low":1539,"close":1436,"change":1500,"percent_change":214,"volume":1995,"transactions":9,"vwap":1436},"2025-08-20",779900,{"date":1997,"open":320,"high":1987,"low":1441,"close":1998,"change":142,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-19",23.13,2.62,699300,{"date":2002,"open":436,"high":2003,"low":415,"close":1441,"change":934,"percent_change":499,"volume":2004,"transactions":9,"vwap":1441},"2025-08-18",22.795,714800,{"date":2006,"open":917,"high":917,"low":2007,"close":303,"change":1264,"percent_change":1285,"volume":2008,"transactions":9,"vwap":303},"2025-08-15",22.57,878200,{"date":2010,"open":1538,"high":1296,"low":1404,"close":879,"change":673,"percent_change":437,"volume":2011,"transactions":9,"vwap":879},"2025-08-14",905400,{"date":2013,"open":1398,"high":1569,"low":303,"close":1823,"change":719,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1823},"2025-08-13",2.56,759300,{"date":2017,"open":1453,"high":2018,"low":2019,"close":1398,"change":1386,"percent_change":719,"volume":2020,"transactions":9,"vwap":1398},"2025-08-12",22.705,22.47,709900,{"date":2022,"open":1970,"high":2023,"low":933,"close":1441,"change":966,"percent_change":1337,"volume":2024,"transactions":9,"vwap":1441},"2025-08-11",22.995,708900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1946,"change":785,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1946},"2025-08-08",22.51,22.88,22.41,1.51,826800,{"date":2033,"open":2019,"high":436,"low":2034,"close":2027,"change":383,"percent_change":204,"volume":2035,"transactions":9,"vwap":2027},"2025-08-07",22.38,986100,{"date":2037,"open":1169,"high":1544,"low":2038,"close":329,"change":234,"percent_change":1369,"volume":2039,"transactions":9,"vwap":329},"2025-08-06",22.065001,1108900,{"date":2041,"open":233,"high":2042,"low":253,"close":220,"change":959,"percent_change":1362,"volume":2043,"transactions":9,"vwap":220},"2025-08-05",22.25,1092100,{"date":2045,"open":283,"high":2046,"low":311,"close":231,"change":1246,"percent_change":1281,"volume":2047,"transactions":9,"vwap":231},"2025-08-04",22.13,997000,{"date":2049,"open":320,"high":1922,"low":233,"close":1280,"change":245,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1280},"2025-08-01",-2,1283900,{"date":2053,"open":342,"high":1539,"low":2054,"close":329,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":329},"2025-07-31",22.27,-0.17,-0.75,1449000,{"date":2059,"open":194,"high":1296,"low":350,"close":1448,"change":980,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1448},"2025-07-30",5.1,2470700,{"date":2063,"open":371,"high":222,"low":1268,"close":401,"change":152,"percent_change":1833,"volume":2064,"transactions":9,"vwap":401},"2025-07-29",3509200,{"date":2066,"open":242,"high":242,"low":409,"close":371,"change":467,"percent_change":2067,"volume":2068,"transactions":9,"vwap":371},"2025-07-28",-1.85,1075500,{"date":2070,"open":2071,"high":2071,"low":194,"close":1160,"change":255,"percent_change":256,"volume":2072,"transactions":9,"vwap":1160},"2025-07-25",22.24,991800,{"date":2074,"open":2075,"high":193,"low":2076,"close":220,"change":911,"percent_change":519,"volume":2077,"transactions":9,"vwap":220},"2025-07-24",22.22,21.975,1191200,{"date":2079,"open":262,"high":2080,"low":1280,"close":2081,"change":889,"percent_change":1112,"volume":2082,"transactions":9,"vwap":2081},"2025-07-23",22.31,22.3,1347200,{"date":2084,"open":1151,"high":2075,"low":957,"close":2085,"change":1667,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-07-22",22.11,2.6,3523500,{"date":2089,"open":2090,"high":222,"low":1017,"close":391,"change":499,"percent_change":1636,"volume":2091,"transactions":9,"vwap":391},"2025-07-21",21.78,685400,{"date":2093,"open":233,"high":340,"low":1042,"close":273,"change":43,"percent_change":825,"volume":2094,"transactions":9,"vwap":273},"2025-07-18",855600,{"date":2096,"open":222,"high":974,"low":380,"close":944,"change":174,"percent_change":1805,"volume":2097,"transactions":9,"vwap":944},"2025-07-17",951500,{"date":2099,"open":952,"high":21,"low":1150,"close":362,"change":785,"percent_change":2100,"volume":2101,"transactions":9,"vwap":362},"2025-07-16",1.58,854300,{"date":2103,"open":273,"high":2104,"low":1034,"close":2105,"change":1043,"percent_change":71,"volume":2106,"transactions":9,"vwap":2105},"2025-07-15",21.815,21.49,835800,{"date":2108,"open":1138,"high":1138,"low":1017,"close":984,"change":214,"percent_change":467,"volume":2109,"transactions":9,"vwap":984},"2025-07-14",807200,{"date":2111,"open":1057,"high":944,"low":2112,"close":1138,"change":256,"percent_change":295,"volume":2113,"transactions":9,"vwap":1138},"2025-07-11",21.665,703400,{"date":2115,"open":984,"high":975,"low":275,"close":1057,"change":889,"percent_change":605,"volume":2116,"transactions":9,"vwap":1057},"2025-07-10",742000,{"date":2118,"open":368,"high":24,"low":1042,"close":2119,"change":1331,"percent_change":372,"volume":2120,"transactions":9,"vwap":2119},"2025-07-09",21.72,1602000,{"date":2122,"open":391,"high":2123,"low":1034,"close":272,"change":577,"percent_change":1626,"volume":2124,"transactions":9,"vwap":272},"2025-07-08",21.877,1073200,{"date":2126,"open":957,"high":2090,"low":2127,"close":352,"change":152,"percent_change":1833,"volume":2128,"transactions":9,"vwap":352},"2025-07-07",21.465,1074100,{"date":2130,"open":360,"high":194,"low":2112,"close":984,"change":256,"percent_change":295,"volume":2131,"transactions":9,"vwap":984},"2025-07-03",513400,{"date":2133,"open":380,"high":231,"low":1017,"close":943,"change":1331,"percent_change":372,"volume":2134,"transactions":9,"vwap":943},"2025-07-02",1052100,{"date":2136,"open":1233,"high":264,"low":2137,"close":2090,"change":304,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2090},"2025-07-01",21.34,1.68,1772800,{"date":2141,"open":2142,"high":390,"low":1220,"close":1185,"change":174,"percent_change":1667,"volume":2143,"transactions":9,"vwap":1185},"2025-06-30",21.31,1850600,{"date":2145,"open":2146,"high":2147,"low":1116,"close":1010,"change":773,"percent_change":946,"volume":2148,"transactions":9,"vwap":1010},"2025-06-27",21.33,21.543,8750800,{"date":2150,"open":2151,"high":956,"low":1087,"close":2151,"change":77,"percent_change":137,"volume":2152,"transactions":9,"vwap":2151},"2025-06-26",21.27,4679600,{"date":2154,"open":952,"high":952,"low":1228,"close":1258,"change":1093,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1258},"2025-06-25",-1.72,955700,{"date":2158,"open":243,"high":2159,"low":2160,"close":382,"change":478,"percent_change":604,"volume":2161,"transactions":9,"vwap":382},"2025-06-24",21.61,21.41,815000,{"date":2163,"open":2105,"high":275,"low":1192,"close":1017,"change":353,"percent_change":836,"volume":2164,"transactions":9,"vwap":1017},"2025-06-23",769200,{"date":2166,"open":1106,"high":1269,"low":2167,"close":2160,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2160},"2025-06-20",21.049999,0.35,1.66,1543700,{"date":2172,"open":1105,"high":1010,"low":1234,"close":1105,"change":557,"percent_change":1043,"volume":2173,"transactions":9,"vwap":1105},"2025-06-18",1065300,{"date":2175,"open":1263,"high":1257,"low":2176,"close":1232,"change":824,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1232},"2025-06-17",21.094999,-1.26,1246300,{"date":2180,"open":1202,"high":390,"low":964,"close":956,"change":26,"percent_change":2181,"volume":2182,"transactions":9,"vwap":956},"2025-06-16",1.28,1589200,{"date":2184,"open":2185,"high":350,"low":1122,"close":1232,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1232},"2025-06-13",21.65,-0.6,-2.76,1614700,{"date":2190,"open":371,"high":362,"low":243,"close":2119,"change":179,"percent_change":313,"volume":2191,"transactions":9,"vwap":2119},"2025-06-12",958200,{"date":2193,"open":24,"high":20,"low":381,"close":371,"change":2055,"percent_change":2194,"volume":2195,"transactions":9,"vwap":371},"2025-06-11",-0.78,2136700,{"date":2197,"open":1057,"high":2198,"low":368,"close":24,"change":959,"percent_change":1510,"volume":2199,"transactions":9,"vwap":24},"2025-06-10",22.059999,664700,{"date":2201,"open":409,"high":1145,"low":1042,"close":1048,"change":179,"percent_change":313,"volume":2202,"transactions":9,"vwap":1048},"2025-06-09",822700,{"date":2204,"open":1151,"high":194,"low":391,"close":409,"change":333,"percent_change":2205,"volume":2206,"transactions":9,"vwap":409},"2025-06-06",1.21,1132600,{"date":2208,"open":20,"high":20,"low":2209,"close":1034,"change":1691,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1034},"2025-06-05",21.445,-2.45,841800,{"date":2213,"open":1057,"high":2214,"low":222,"close":1276,"change":174,"percent_change":1805,"volume":2215,"transactions":9,"vwap":1276},"2025-06-04",22.19,864800,{"date":2217,"open":273,"high":340,"low":2105,"close":21,"change":587,"percent_change":587,"volume":2218,"transactions":9,"vwap":21},"2025-06-03",1337700,{"date":2220,"open":1160,"high":203,"low":380,"close":21,"change":499,"percent_change":1470,"volume":2221,"transactions":9,"vwap":21},"2025-06-02",1128000,{"date":2223,"open":2224,"high":2042,"low":283,"close":264,"change":51,"percent_change":2225,"volume":2226,"transactions":9,"vwap":264},"2025-05-30",22.21,-0.94,1331000,{"date":2228,"open":340,"high":2229,"low":2076,"close":192,"change":778,"percent_change":2230,"volume":2231,"transactions":9,"vwap":192},"2025-05-29",22.37,1.09,1142600,{"date":2233,"open":2081,"high":2234,"low":1276,"close":979,"change":1043,"percent_change":2235,"volume":2236,"transactions":9,"vwap":979},"2025-05-28",22.425,-1.25,768700,{"date":2238,"open":264,"high":2034,"low":1276,"close":2239,"change":2168,"percent_change":699,"volume":2240,"transactions":9,"vwap":2239},"2025-05-27",22.33,747600,{"date":2242,"open":241,"high":1160,"low":957,"close":20,"change":1615,"percent_change":804,"volume":2243,"transactions":9,"vwap":20},"2025-05-23",806500,{"date":2245,"open":926,"high":926,"low":2046,"close":241,"change":195,"percent_change":1094,"volume":2246,"transactions":9,"vwap":241},"2025-05-22",772100,{"date":2248,"open":1539,"high":1891,"low":415,"close":1441,"change":1264,"percent_change":1285,"volume":2249,"transactions":9,"vwap":1441},"2025-05-21",512400,{"date":2251,"open":1296,"high":2252,"low":2253,"close":1380,"change":179,"percent_change":911,"volume":2254,"transactions":9,"vwap":1380},"2025-05-20",23.355,23.075001,589500,{"date":2256,"open":1390,"high":1560,"low":2257,"close":1998,"change":383,"percent_change":204,"volume":2258,"transactions":9,"vwap":1998},"2025-05-19",22.903,816300,{"date":2260,"open":1539,"high":1433,"low":2261,"close":1436,"change":214,"percent_change":117,"volume":2262,"transactions":9,"vwap":1436},"2025-05-16",22.905,1118200,{"date":2264,"open":1289,"high":1414,"low":1398,"close":1560,"change":1932,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1560},"2025-05-15",2.29,771600,{"date":2268,"open":1891,"high":1778,"low":1453,"close":436,"change":1709,"percent_change":2269,"volume":2270,"transactions":9,"vwap":436},"2025-05-14",-2.16,732800,{"date":2272,"open":897,"high":897,"low":1538,"close":1296,"change":392,"percent_change":1337,"volume":2273,"transactions":9,"vwap":1296},"2025-05-13",587300,{"date":2275,"open":1393,"high":2276,"low":1818,"close":1374,"change":205,"percent_change":224,"volume":2277,"transactions":9,"vwap":1374},"2025-05-12",23.745,828200,{"date":2279,"open":1436,"high":1823,"low":1970,"close":1380,"change":557,"percent_change":746,"volume":1229,"transactions":9,"vwap":1380},"2025-05-09",{"date":2281,"open":927,"high":2282,"low":1420,"close":1554,"change":234,"percent_change":2283,"volume":1943,"transactions":9,"vwap":1554},"2025-05-08",23.35,1.4,{"date":2285,"open":917,"high":917,"low":1448,"close":1905,"change":214,"percent_change":117,"volume":2286,"transactions":9,"vwap":1905},"2025-05-07",787700,{"date":2288,"open":1397,"high":1397,"low":2289,"close":1880,"change":1281,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1880},"2025-05-06",22.841,-1.55,695000,{"date":2293,"open":1531,"high":1804,"low":927,"close":1569,"change":1500,"percent_change":214,"volume":2294,"transactions":9,"vwap":1569},"2025-05-05",669700,{"date":2296,"open":1532,"high":1583,"low":2297,"close":1434,"change":1526,"percent_change":1422,"volume":2298,"transactions":9,"vwap":1434},"2025-05-02",22.965,823700,{"date":2300,"open":1440,"high":1390,"low":2042,"close":1404,"change":2055,"percent_change":101,"volume":2301,"transactions":9,"vwap":1404},"2025-05-01",936200,{"date":2303,"open":332,"high":918,"low":2239,"close":1524,"change":417,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1524},"2025-04-30",-2.95,1136600,{"date":2307,"open":1464,"high":1774,"low":1442,"close":901,"change":785,"percent_change":2308,"volume":2309,"transactions":9,"vwap":901},"2025-04-29",1.46,952800,{"date":188,"open":1823,"high":1822,"low":1436,"close":1303,"change":353,"percent_change":78,"volume":2311,"transactions":9,"vwap":1303},696900]