[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RF":3,"homepage-market-summary":35,"stock-historical-RF":180},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RF","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},"Regions Financial Corp.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Regions Financial is one of the midsize regional banks in the US, with around $160 billion in total assets as of the end of first quarter of 2026. Headquartered in Birmingham, Alabama, Regions Financial has a footprint mostly in the US Southeast. The bank provides a diversified set of financial services in retail banking, commercial banking, card and treasury management, wealth management, and capital markets.","19,969","Birmingham, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.4944,1.2,"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},27.07,26.48,27.08,26.4008,26.7,0.37,1.39,13177816.236987,68917,26.8003,32.47,22.7,13975020.58719885,44.7,9218,{"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":190},365,1,1000,{"period_high":30,"period_low":185,"average_volume":186,"total_volume":187,"period_return":188,"latest_close":20,"start_date":189,"end_date":5},19.93,13793990,5034806287.97411,32.31,"2025-04-28",[191,192,200,211,220,230,241,251,262,271,281,291,302,313,324,334,345,356,365,376,386,396,407,417,426,436,447,458,469,478,488,497,507,515,525,533,543,552,562,573,582,591,600,610,620,629,637,647,658,667,678,688,697,707,717,727,734,742,752,759,765,773,781,788,796,801,808,813,819,827,833,837,843,849,857,865,873,879,885,891,900,908,915,922,927,932,938,944,951,959,966,973,982,989,998,1006,1011,1017,1024,1029,1036,1044,1048,1053,1059,1065,1074,1081,1085,1091,1098,1104,1109,1116,1122,1130,1133,1139,1143,1146,1150,1155,1159,1162,1167,1171,1177,1184,1190,1195,1201,1208,1216,1223,1230,1238,1247,1253,1260,1266,1273,1280,1286,1292,1298,1303,1311,1319,1324,1329,1334,1337,1342,1346,1350,1356,1361,1366,1373,1380,1387,1394,1401,1407,1414,1418,1424,1428,1434,1440,1445,1450,1457,1464,1468,1472,1476,1479,1486,1492,1496,1501,1505,1510,1514,1518,1525,1529,1534,1539,1543,1547,1553,1559,1562,1567,1573,1576,1579,1582,1587,1591,1595,1598,1603,1608,1612,1616,1622,1626,1632,1636,1642,1650,1655,1659,1663,1667,1675,1681,1690,1697,1704,1711,1716,1722,1728,1733,1738,1742,1747,1754,1760,1765,1770,1776,1780,1783,1788,1794,1801,1805,1812,1817,1824,1830,1838,1843,1847,1852,1856,1860,1865,1870,1876,1882,1886,1892,1896,1900,1905,1909,1913,1917,1921,1926,1933,1936,1940,1946,1949,1952,1957,1962,1967,1971,1975,1979,1984,1987,1990,1995,2001,2005,2011,2016,2020,2024,2028,2033,2037,2042,2048,2055,2059,2062,2067,2071,2078,2082,2086,2091,2096,2099,2102,2105,2108,2111,2114,2119,2125,2130,2135,2140,2144,2148,2151,2156,2160,2164,2169,2174,2180,2185,2191,2198,2205,2213,2221,2228,2235,2242,2250,2256,2264,2270,2276,2284,2290,2296,2302,2309,2315,2321,2328,2333,2339,2345,2350,2356,2364,2371,2375,2380,2384,2391,2395,2400,2407,2414,2419,2427,2434,2440,2445],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":45,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":71,"volume":197,"transactions":198,"vwap":199},26.84,26.88,26.585,-0.35,8796960.759984,49882,26.708,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",27.19,27.405,26.99,27.05,-0.02,-0.07,9344527.800078,51425,27.1185,{"date":212,"open":213,"high":214,"low":215,"close":20,"change":179,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",27.12,27.355,26.87,-0.11,10662850.322842,55138,27.1678,{"date":221,"open":204,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",27.3,26.945,27.1,0.14,0.52,11420224.894827,61578,27.1259,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",26.8,27,26.14,26.96,0.08,0.3,11713189.678806,71525,26.6864,{"date":242,"open":243,"high":244,"low":245,"close":194,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",27.01,27.09,26.765,-0.01,-0.04,9300028.736826,44585,26.8969,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",27.2,27.34,26.74,26.89,-0.37,-1.36,13370339.761437,66464,26.9361,{"date":263,"open":264,"high":264,"low":253,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",27.57,27.26,-0.36,-1.3,12401612.757464,55428,27.3439,{"date":272,"open":273,"high":274,"low":253,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",27.29,27.7,27.62,0.36,1.32,10153270.757825,58972,27.5674,{"date":282,"open":283,"high":284,"low":285,"close":265,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",27.49,27.5099,27.0843,-0.13,-0.47,8746881.599426,59236,27.2499,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",27.75,27.89,27.35,27.39,-0.52,-1.86,9349751.276381,57442,27.5927,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",28.73,28.78,27.795,27.91,-0.64,-2.24,12022813.807983,69605,27.9906,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",28.7,28.72,28.4704,28.55,0.05,0.18,6633772.56635,41586,28.5909,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":77,"volume":331,"transactions":332,"vwap":333},"2026-09-18",28.67,28.76,28.285,28.5,0.02,16421238.589066,45542,28.496,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",28.77,28.83,28.39,28.48,0.01,0.04,7268472.35141,48967,28.5634,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",29.57,29.67,28.075,28.47,-1.21,-4.08,10499535.18619,70775,28.7752,{"date":357,"open":358,"high":359,"low":348,"close":360,"change":196,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",30.08,30.285,29.68,-1.17,9698461.1361,58820,29.8217,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",30.23,30.405,29.875,30.03,-0.1,-0.33,5740874.413983,48089,30.0823,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":320,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",30.3,30.4,29.675,30.13,0.6,7444526.167599,43796,30.0217,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",30.01,29.555,29.95,0.06,0.2,5978691.266936,42187,29.8124,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",29.9,30.205,29.76,29.89,-0.18,-0.6,6068828.342173,42320,29.8876,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":196,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",30.25,30.435,30.06,30.07,-1.15,7000650.344415,48362,30.194,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":206,"percent_change":207,"volume":423,"transactions":424,"vwap":425},"2026-09-04",30.27,30.625,30.2,30.42,6236327.62503,45740,30.4996,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",29.965,30.485,30.44,0.51,1.7,6344487.802401,44082,30.37,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",29.51,30.255,29.4,29.93,0.64,2.19,6979612.801364,51969,29.9377,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",29.55,29.84,29.2502,29.29,-0.59,-1.97,6252529.058015,46342,29.3881,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",30.24,30.33,29.8401,29.88,-0.45,-1.48,9295196.346186,44575,29.9183,{"date":470,"open":471,"high":472,"low":473,"close":461,"change":207,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",30.53,30.755,30.2411,-0.23,5901893.920023,41434,30.3617,{"date":479,"open":480,"high":481,"low":482,"close":379,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",30.22,30.47,29.98,-0.3,-0.98,7608423.060995,44032,30.379,{"date":489,"open":490,"high":491,"low":471,"close":492,"change":77,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",30.73,30.8999,30.7,0.23,5870997.577805,39497,30.7681,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",30.68,30.715,30.295,30.63,0,7208093.412778,52450,30.5598,{"date":508,"open":481,"high":509,"low":481,"close":502,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",31.035,0.22,0.72,9868856.532555,58053,30.6952,{"date":516,"open":430,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",30.56,30.115,30.41,0.19,0.63,7041071.631784,43265,30.3509,{"date":526,"open":527,"high":528,"low":529,"close":480,"change":257,"percent_change":351,"volume":530,"transactions":531,"vwap":532},"2026-08-20",30.49,30.65,30.2158,6754494.838281,52308,30.4127,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",31.78,30.545,30.59,-1.11,-3.5,7421357.580289,50515,30.881,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":503,"percent_change":503,"volume":549,"transactions":550,"vwap":551},"2026-08-18",31.84,31.89,31.42,31.7,7891915.088072,52620,31.6811,{"date":553,"open":554,"high":555,"low":556,"close":548,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",31.81,32.105,31.675,-0.2,-0.63,8239044.643555,48523,31.8039,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",31.64,31.96,31.53,31.9,0.24,0.76,6039829.418546,42584,31.8238,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":391,"percent_change":520,"volume":579,"transactions":580,"vwap":581},"2026-08-13",31.82,31.905,31.565,31.66,6371119.030537,45361,31.6718,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":503,"percent_change":503,"volume":588,"transactions":589,"vwap":590},"2026-08-12",31.68,31.755,31.38,31.6,6686709.494119,49928,31.6079,{"date":592,"open":593,"high":594,"low":595,"close":587,"change":225,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",31.39,31.71,31.335,0.45,5162213.774006,53622,31.5863,{"date":601,"open":602,"high":566,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",31.25,31.18,31.46,0.03,0.1,5152287.42679,61256,31.3793,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":341,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",31.31,31.62,31.12,31.43,0.13,6324909.190852,41488,31.4581,{"date":621,"open":622,"high":623,"low":595,"close":593,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",32.12,32.16,-0.49,-1.54,8680337.367521,57750,31.5305,{"date":630,"open":622,"high":631,"low":632,"close":633,"change":207,"percent_change":43,"volume":634,"transactions":635,"vwap":636},"2026-08-05",32.285,31.835,31.88,12273761.38713,74745,32.0114,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":78,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",31.4,32.05,31.325,31.95,1.49,8963134.074929,67044,31.9087,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",31.03,31.545,30.92,31.48,0.53,1.71,8131393.476749,62826,31.367,{"date":659,"open":660,"high":661,"low":662,"close":660,"change":606,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",30.95,31.075,30.725,0.32,6758434.812128,45592,30.9589,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",31.13,31.15,30.54,30.85,-0.09,-0.29,6129688.497641,47156,30.816,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":372,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",31.06,31.34,30.795,30.94,-1.06,8444306.650582,67720,31.0486,{"date":689,"open":690,"high":612,"low":691,"close":692,"change":653,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",30.9,30.84,31.27,1.72,8085200.301628,57470,31.1315,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":117,"volume":704,"transactions":705,"vwap":706},"2026-07-27",31,31.195,30.57,30.74,-0.12,8196471.18016,55814,30.7434,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":392,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",30.72,31.025,30.58,30.86,0.65,7475828.634505,51150,30.8338,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":557,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",30.64,30.67,30.1,30.66,-0.65,9716383.645828,64853,30.4557,{"date":728,"open":660,"high":729,"low":730,"close":712,"change":341,"percent_change":616,"volume":731,"transactions":732,"vwap":733},"2026-07-22",30.96,30.6318,12082210.447587,69762,30.8217,{"date":735,"open":669,"high":670,"low":736,"close":737,"change":674,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",30.71,30.82,-0.93,10136973.95229,73336,30.8785,{"date":743,"open":744,"high":745,"low":710,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",31.52,31.805,31.11,-0.54,-1.71,18270874.536361,100844,31.1942,{"date":753,"open":754,"high":30,"low":604,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",31.92,31.65,-0.75,-2.31,20191900,{"date":760,"open":584,"high":30,"low":613,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",32.4,0.92,2.92,14884200,{"date":766,"open":767,"high":768,"low":769,"close":652,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":652},"2026-07-15",31.01,31.55,30.79,0.56,1.81,7787800,{"date":774,"open":775,"high":776,"low":777,"close":651,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":651},"2026-07-14",31.030001,31.44,30.78,-0.15,-0.48,7922800,{"date":782,"open":783,"high":602,"low":784,"close":785,"change":319,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-13",31.22,30.89,31.07,0.16,9204700,{"date":789,"open":790,"high":791,"low":492,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",30.83,31.19,31.02,0.44,1.44,12462900,{"date":797,"open":441,"high":769,"low":798,"close":711,"change":569,"percent_change":799,"volume":800,"transactions":9,"vwap":711},"2026-07-09",29.73,2.55,10748900,{"date":802,"open":803,"high":803,"low":449,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",30.45,29.82,-0.77,-2.52,8076900,{"date":809,"open":671,"high":810,"low":527,"close":537,"change":811,"percent_change":276,"volume":812,"transactions":9,"vwap":537},"2026-07-07",30.8,0.11,8618600,{"date":814,"open":480,"high":815,"low":441,"close":816,"change":392,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",30.55,30.48,0.66,7077000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":297,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",30.97,31.040001,30.09,30.28,-1.69,8239600,{"date":828,"open":829,"high":672,"low":830,"close":810,"change":382,"percent_change":831,"volume":832,"transactions":9,"vwap":810},"2026-07-01",30.15,30,1.99,7417200,{"date":834,"open":367,"high":422,"low":835,"close":421,"change":207,"percent_change":474,"volume":836,"transactions":9,"vwap":421},"2026-06-30",30.030001,8796200,{"date":838,"open":839,"high":430,"low":450,"close":419,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":419},"2026-06-29",29.96,0.21,0.7,10278600,{"date":844,"open":829,"high":829,"low":845,"close":846,"change":236,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-26",29.81,30.059999,0.27,11192600,{"date":850,"open":851,"high":852,"low":853,"close":482,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":482},"2026-06-25",29.54,30.21,29.47,0.49,1.66,10071000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":392,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-24",29.31,29.69,29.26,29.49,0.68,12621500,{"date":866,"open":867,"high":868,"low":869,"close":452,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":452},"2026-06-23",28.82,29.36,28.64,0.54,1.88,13810100,{"date":874,"open":304,"high":875,"low":876,"close":877,"change":616,"percent_change":596,"volume":878,"transactions":9,"vwap":877},"2026-06-22",29.12,28.54,28.75,10319000,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":179,"percent_change":371,"volume":884,"transactions":9,"vwap":883},"2026-06-18",29.08,28.49,28.62,21172100,{"date":886,"open":887,"high":888,"low":339,"close":889,"change":196,"percent_change":351,"volume":890,"transactions":9,"vwap":889},"2026-06-17",28.91,29.24,28.65,11411200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",28.9,29.09,28.61,29,0.4,1.4,11731500,{"date":901,"open":862,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",29.59,28.57,28.6,-0.67,-2.29,12012100,{"date":909,"open":910,"high":440,"low":911,"close":912,"change":913,"percent_change":277,"volume":914,"transactions":9,"vwap":912},"2026-06-12",29.15,29.01,29.27,0.38,10057600,{"date":916,"open":917,"high":911,"low":918,"close":919,"change":122,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-11",28.71,28.41,28.89,1.08,11410500,{"date":923,"open":924,"high":875,"low":350,"close":925,"change":206,"percent_change":207,"volume":926,"transactions":9,"vwap":925},"2026-06-10",28.66,28.58,10055700,{"date":928,"open":929,"high":912,"low":930,"close":904,"change":341,"percent_change":225,"volume":931,"transactions":9,"vwap":904},"2026-06-09",28.74,28.1,13930200,{"date":933,"open":889,"high":934,"low":935,"close":936,"change":330,"percent_change":77,"volume":937,"transactions":9,"vwap":936},"2026-06-08",28.86,28.46,28.56,9245800,{"date":939,"open":339,"high":940,"low":941,"close":876,"change":811,"percent_change":942,"volume":943,"transactions":9,"vwap":876},"2026-06-05",28.68,28.24,0.39,9464500,{"date":945,"open":946,"high":935,"low":947,"close":948,"change":949,"percent_change":93,"volume":950,"transactions":9,"vwap":948},"2026-06-04",27.86,27.53,28.43,1.03,9637100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":558,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-03",27.79,27.84,27.32,27.4,-2.25,10920900,{"date":960,"open":961,"high":962,"low":213,"close":963,"change":147,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-02",27.15,28.18,28.030001,2.52,11126700,{"date":967,"open":968,"high":969,"low":970,"close":254,"change":58,"percent_change":971,"volume":972,"transactions":9,"vwap":254},"2026-06-01",27.42,27.76,27.18,-2.36,10629600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",27.9,28.12,27.66,28,0.17,0.61,13652800,{"date":983,"open":307,"high":984,"low":985,"close":986,"change":987,"percent_change":738,"volume":988,"transactions":9,"vwap":986},"2026-05-28",27.99,27.61,27.83,-0.26,10592800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",28.35,28.53,27.87,28.09,-0.16,-0.57,12762100,{"date":999,"open":984,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",28.38,27.98,28.25,0.42,1.51,10082500,{"date":1007,"open":293,"high":1008,"low":293,"close":986,"change":174,"percent_change":1009,"volume":1010,"transactions":9,"vwap":986},"2026-05-22",28.11,0.43,9709400,{"date":1012,"open":1013,"high":1014,"low":253,"close":1015,"change":320,"percent_change":713,"volume":1016,"transactions":9,"vwap":1015},"2026-05-21",27.37,27.77,27.71,7960000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":947,"change":147,"percent_change":1022,"volume":1023,"transactions":9,"vwap":947},"2026-05-20",27.02,27.65,26.71,2.57,11455400,{"date":1025,"open":1026,"high":961,"low":1027,"close":193,"change":286,"percent_change":779,"volume":1028,"transactions":9,"vwap":193},"2026-05-19",26.93,26.69,8572500,{"date":1030,"open":1031,"high":961,"low":1032,"close":1033,"change":122,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-18",26.67,26.38,26.97,1.16,9952700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":297,"volume":1043,"transactions":9,"vwap":1041},"2026-05-15",26.82,26.83,26.16,26.66,-0.14,14759300,{"date":1045,"open":232,"high":243,"low":1046,"close":232,"change":979,"percent_change":442,"volume":1047,"transactions":9,"vwap":232},"2026-05-14",26.63,9986100,{"date":1049,"open":243,"high":213,"low":1050,"close":1046,"change":297,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1046},"2026-05-13",26.62,-1.92,15806500,{"date":1054,"open":256,"high":1055,"low":1056,"close":961,"change":663,"percent_change":1057,"volume":1058,"transactions":9,"vwap":961},"2026-05-12",27.22,26.56,1.19,13386800,{"date":1060,"open":969,"high":969,"low":1061,"close":1039,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1039},"2026-05-11",26.59,-0.8,-2.9,16833700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",28.07,28.16,27.45,27.63,-0.32,-1.14,16008700,{"date":1075,"open":1076,"high":1077,"low":969,"close":1078,"change":987,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",28.13,28.3,27.95,-0.92,14389100,{"date":1082,"open":941,"high":936,"low":1083,"close":1083,"change":979,"percent_change":980,"volume":1084,"transactions":9,"vwap":1083},"2026-05-06",28.21,6280600,{"date":1086,"open":1015,"high":1087,"low":1070,"close":1088,"change":913,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-05",28.14,28.040001,1.37,6938400,{"date":1092,"open":1093,"high":1076,"low":1094,"close":977,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":977},"2026-05-04",27.97,27.56,-0.53,-1.88,6269300,{"date":1099,"open":1100,"high":318,"low":1101,"close":1101,"change":266,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",28.52,28.19,-1.26,5729800,{"date":1105,"open":294,"high":869,"low":1106,"close":318,"change":870,"percent_change":1107,"volume":1108,"transactions":9,"vwap":318},"2026-04-30",27.74,1.93,5648200,{"date":1110,"open":1111,"high":935,"low":1112,"close":1113,"change":1071,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-29",28.34,27.85,28.01,-1.13,5828300,{"date":1117,"open":1118,"high":304,"low":1119,"close":1119,"change":77,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-28",28.63,28.33,0.25,6959900,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-27",27.81,28.42,28.26,0.5,1.8,6746800,{"date":1131,"open":1111,"high":338,"low":274,"close":969,"change":308,"percent_change":957,"volume":1132,"transactions":9,"vwap":969},"2026-04-24",7249900,{"date":1134,"open":1135,"high":992,"low":1001,"close":1136,"change":520,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",28.28,28.4,0.67,8451700,{"date":1140,"open":318,"high":318,"low":1141,"close":1083,"change":1042,"percent_change":624,"volume":1142,"transactions":9,"vwap":1083},"2026-04-22",28.08,7607000,{"date":1144,"open":1077,"high":917,"low":1008,"close":991,"change":341,"percent_change":225,"volume":1145,"transactions":9,"vwap":991},"2026-04-21",7599300,{"date":1147,"open":984,"high":948,"low":1015,"close":1148,"change":320,"percent_change":442,"volume":1149,"transactions":9,"vwap":1148},"2026-04-20",28.31,9461400,{"date":1151,"open":935,"high":889,"low":1152,"close":1076,"change":840,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1076},"2026-04-17",27.73,0.75,14650600,{"date":1156,"open":975,"high":994,"low":1070,"close":1157,"change":77,"percent_change":1120,"volume":1158,"transactions":9,"vwap":1157},"2026-04-16",27.92,17836100,{"date":1160,"open":1124,"high":994,"low":264,"close":1112,"change":606,"percent_change":276,"volume":1161,"transactions":9,"vwap":1112},"2026-04-15",13203100,{"date":1163,"open":1164,"high":294,"low":955,"close":293,"change":1165,"percent_change":674,"volume":1166,"transactions":9,"vwap":293},"2026-04-14",27.8,-0.08,10482200,{"date":1168,"open":1169,"high":993,"low":1169,"close":986,"change":137,"percent_change":17,"volume":1170,"transactions":9,"vwap":986},"2026-04-13",27.14,8779100,{"date":1172,"open":1173,"high":1068,"low":1174,"close":1175,"change":723,"percent_change":757,"volume":1176,"transactions":9,"vwap":1175},"2026-04-10",28.15,27.44,27.5,13031700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1173,"change":863,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1173},"2026-04-09",27.33,28.22,27.059999,2.48,12924900,{"date":1185,"open":968,"high":274,"low":253,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-08",27.47,0.86,3.23,11083800,{"date":1191,"open":1192,"high":1193,"low":21,"close":1192,"change":286,"percent_change":624,"volume":1194,"transactions":9,"vwap":1192},"2026-04-07",26.61,26.73,9017500,{"date":1196,"open":1197,"high":255,"low":1198,"close":255,"change":847,"percent_change":1199,"volume":1200,"transactions":9,"vwap":255},"2026-04-06",26.49,26.2,1.02,8633300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":616,"percent_change":854,"volume":1207,"transactions":9,"vwap":1206},"2026-04-02",25.77,26.51,25.75,26.47,7608500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":510,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-01",26.37,26.52,26.12,26.34,0.84,10007400,{"date":1217,"open":1218,"high":1198,"low":1219,"close":1212,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1212},"2026-03-31",25.69,25.48,0.88,3.49,14128400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":236,"percent_change":663,"volume":1229,"transactions":9,"vwap":1228},"2026-03-30",25.45,25.53,25.030001,25.24,14578500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":196,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-27",25.42,25.5,25.049999,25.16,-1.37,11670600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-26",25.58,25.81,25.38,25.51,-0.25,-0.97,17858300,{"date":1248,"open":1249,"high":1250,"low":1232,"close":1251,"change":174,"percent_change":78,"volume":1252,"transactions":9,"vwap":1251},"2026-03-25",25.92,26.08,25.76,14863100,{"date":1254,"open":1234,"high":1255,"low":1256,"close":1257,"change":320,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",25.97,24.97,25.64,0.71,19034800,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":606,"percent_change":942,"volume":1265,"transactions":9,"vwap":1264},"2026-03-23",26.28,25.44,25.46,18022300,{"date":1267,"open":1268,"high":1242,"low":1269,"close":1270,"change":1271,"percent_change":382,"volume":1272,"transactions":9,"vwap":1270},"2026-03-20",25.27,24.96,25.36,0.15,35145900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":340,"percent_change":341,"volume":1279,"transactions":9,"vwap":1278},"2026-03-19",25.12,25.39,24.72,25.21,12259800,{"date":1281,"open":1282,"high":1283,"low":1275,"close":1284,"change":1244,"percent_change":484,"volume":1285,"transactions":9,"vwap":1284},"2026-03-18",25.37,25.63,25.2,9701000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1225,"change":174,"percent_change":78,"volume":1291,"transactions":9,"vwap":1225},"2026-03-17",25.7,25.73,25.29,11108100,{"date":1293,"open":1264,"high":1294,"low":1295,"close":1296,"change":137,"percent_change":277,"volume":1297,"transactions":9,"vwap":1296},"2026-03-16",25.65,25.28,25.33,15486400,{"date":1299,"open":1226,"high":1257,"low":1300,"close":1301,"change":1071,"percent_change":1102,"volume":1302,"transactions":9,"vwap":1301},"2026-03-13",24.92,25,14116000,{"date":1304,"open":1305,"high":1251,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-12",25.71,25.23,25.32,-0.89,-3.4,24667800,{"date":1312,"open":24,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-11",26.79,25.59,26.21,-0.55,-2.06,18771400,{"date":1320,"open":1321,"high":1179,"low":1050,"close":1322,"change":557,"percent_change":101,"volume":1323,"transactions":9,"vwap":1322},"2026-03-10",26.98,26.76,13793700,{"date":1325,"open":1326,"high":244,"low":1327,"close":235,"change":1165,"percent_change":483,"volume":1328,"transactions":9,"vwap":235},"2026-03-09",26.57,26.059999,19249800,{"date":1330,"open":1039,"high":961,"low":1197,"close":1331,"change":1332,"percent_change":806,"volume":1333,"transactions":9,"vwap":1331},"2026-03-06",27.040001,-0.7,13960600,{"date":1335,"open":977,"high":954,"low":968,"close":1106,"change":673,"percent_change":1071,"volume":1336,"transactions":9,"vwap":1106},"2026-03-05",14579000,{"date":1338,"open":1339,"high":1078,"low":947,"close":986,"change":1340,"percent_change":663,"volume":1341,"transactions":9,"vwap":986},"2026-03-04",27.93,0.09,10896600,{"date":1343,"open":222,"high":1088,"low":224,"close":1106,"change":474,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1106},"2026-03-03",-0.82,13561700,{"date":1347,"open":1181,"high":1348,"low":1181,"close":1093,"change":225,"percent_change":1127,"volume":1349,"transactions":9,"vwap":1093},"2026-03-02",28.2,13054900,{"date":1351,"open":893,"high":1352,"low":985,"close":986,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":986},"2026-02-27",28.99,-1.53,-5.21,21072100,{"date":1357,"open":875,"high":348,"low":1358,"close":868,"change":276,"percent_change":1359,"volume":1360,"transactions":9,"vwap":868},"2026-02-26",29.059999,1.24,13209600,{"date":1362,"open":917,"high":875,"low":1363,"close":896,"change":770,"percent_change":1364,"volume":1365,"transactions":9,"vwap":896},"2026-02-25",28.59,1.97,15999700,{"date":1367,"open":1118,"high":1368,"low":1135,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-24",28.85,28.44,-0.27,-0.94,15307100,{"date":1374,"open":1375,"high":1376,"low":882,"close":917,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":917},"2026-02-23",29.86,30.16,-1.35,-4.49,14377300,{"date":1381,"open":1382,"high":721,"low":1383,"close":846,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":846},"2026-02-20",29.71,29.34,0.34,1.14,14965300,{"date":1388,"open":845,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1114,"volume":1393,"transactions":9,"vwap":1391},"2026-02-19",30.02,29.42,29.72,-0.34,12017400,{"date":1395,"open":1396,"high":378,"low":1397,"close":846,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":846},"2026-02-18",29.87,29.75,0.28,0.94,11337500,{"date":1402,"open":1403,"high":419,"low":1404,"close":1405,"change":341,"percent_change":616,"volume":1406,"transactions":9,"vwap":1405},"2026-02-17",29.97,29.64,29.78,10232600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":247,"percent_change":286,"volume":1413,"transactions":9,"vwap":1412},"2026-02-13",29.46,29.92,29.3,29.74,11073900,{"date":1415,"open":783,"high":566,"low":1409,"close":1405,"change":361,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1405},"2026-02-12",-3.78,18718000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":660,"change":616,"percent_change":1003,"volume":1423,"transactions":9,"vwap":660},"2026-02-11",30.99,31.32,30.43,15583600,{"date":1425,"open":492,"high":785,"low":1426,"close":737,"change":391,"percent_change":392,"volume":1427,"transactions":9,"vwap":737},"2026-02-10",30.35,10145500,{"date":1429,"open":1430,"high":669,"low":815,"close":1431,"change":1432,"percent_change":1316,"volume":1433,"transactions":9,"vwap":1431},"2026-02-09",30.81,30.76,-0.17,8745000,{"date":1435,"open":1436,"high":1437,"low":720,"close":1436,"change":1009,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-06",30.93,31.17,1.41,10975800,{"date":1441,"open":1442,"high":471,"low":839,"close":1443,"change":391,"percent_change":392,"volume":1444,"transactions":9,"vwap":1443},"2026-02-05",30.34,30.5,15984200,{"date":1446,"open":830,"high":691,"low":1447,"close":430,"change":980,"percent_change":1448,"volume":1449,"transactions":9,"vwap":430},"2026-02-04",29.79,2.04,18101200,{"date":1451,"open":1452,"high":401,"low":1453,"close":1454,"change":1258,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-03",29.18,29.13,29.83,2.44,18509300,{"date":1458,"open":903,"high":1459,"low":1460,"close":875,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":875},"2026-02-02",29.14,28.36,0.62,2.18,13285800,{"date":1465,"open":338,"high":326,"low":1466,"close":329,"change":341,"percent_change":225,"volume":1467,"transactions":9,"vwap":329},"2026-01-30",28.17,19274400,{"date":1469,"open":978,"high":925,"low":1093,"close":935,"change":382,"percent_change":1470,"volume":1471,"transactions":9,"vwap":935},"2026-01-29",2.15,21691400,{"date":1473,"open":946,"high":984,"low":1474,"close":946,"change":246,"percent_change":247,"volume":1475,"transactions":9,"vwap":946},"2026-01-28",27.59,13515600,{"date":1477,"open":1124,"high":1078,"low":1020,"close":993,"change":616,"percent_change":78,"volume":1478,"transactions":9,"vwap":993},"2026-01-27",11724700,{"date":1480,"open":1481,"high":993,"low":1482,"close":1106,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1106},"2026-01-26",27.54,27.25,0.26,0.95,13484300,{"date":1487,"open":976,"high":1180,"low":1069,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-23",27.48,-0.81,-2.86,11166300,{"date":1493,"open":304,"high":1352,"low":1083,"close":1494,"change":266,"percent_change":1102,"volume":1495,"transactions":9,"vwap":1494},"2026-01-22",28.29,18186900,{"date":1497,"open":969,"high":1498,"low":274,"close":889,"change":1199,"percent_change":1499,"volume":1500,"transactions":9,"vwap":889},"2026-01-21",28.93,3.69,18288000,{"date":1502,"open":222,"high":930,"low":1482,"close":1070,"change":1042,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1070},"2026-01-20",-0.5,20403100,{"date":1506,"open":1020,"high":1507,"low":254,"close":1014,"change":756,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1014},"2026-01-16",28.059999,-2.63,30172600,{"date":1511,"open":1126,"high":895,"low":962,"close":1100,"change":913,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1100},"2026-01-15",1.35,15745900,{"date":1515,"open":969,"high":1119,"low":1516,"close":1087,"change":237,"percent_change":920,"volume":1517,"transactions":9,"vwap":1087},"2026-01-14",27.58,14757800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":954,"change":164,"percent_change":1523,"volume":1524,"transactions":9,"vwap":954},"2026-01-13",28.32,28.45,27.78,-1.49,14122200,{"date":1526,"open":1135,"high":350,"low":1507,"close":1126,"change":987,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1126},"2026-01-12",-0.91,12024200,{"date":1530,"open":1531,"high":881,"low":1532,"close":1100,"change":1071,"percent_change":538,"volume":1533,"transactions":9,"vwap":1100},"2026-01-09",28.92,28.51,10426200,{"date":1535,"open":338,"high":861,"low":1111,"close":1536,"change":913,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-08",28.84,1.34,14661100,{"date":1540,"open":940,"high":327,"low":1077,"close":935,"change":1244,"percent_change":1541,"volume":1542,"transactions":9,"vwap":935},"2026-01-07",-0.87,14499300,{"date":1544,"open":1067,"high":327,"low":1001,"close":917,"change":793,"percent_change":1545,"volume":1546,"transactions":9,"vwap":917},"2026-01-06",1.56,15593700,{"date":1548,"open":1549,"high":948,"low":1488,"close":1550,"change":1258,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-05",27.55,28.27,2.58,19793500,{"date":1554,"open":244,"high":1555,"low":1556,"close":1094,"change":1557,"percent_change":432,"volume":1558,"transactions":9,"vwap":1094},"2026-01-02",27.67,26.81,0.46,10729600,{"date":1560,"open":1013,"high":1013,"low":244,"close":224,"change":43,"percent_change":1489,"volume":1561,"transactions":9,"vwap":224},"2025-12-31",6220000,{"date":1563,"open":1070,"high":1070,"low":1564,"close":955,"change":474,"percent_change":1565,"volume":1566,"transactions":9,"vwap":955},"2025-12-30",27.31,-0.83,5142900,{"date":1568,"open":1112,"high":946,"low":1569,"close":1549,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1549},"2025-12-29",27.52,-0.24,-0.86,5765900,{"date":1574,"open":1152,"high":954,"low":1070,"close":953,"change":391,"percent_change":510,"volume":1575,"transactions":9,"vwap":953},"2025-12-26",5004400,{"date":1577,"open":1070,"high":946,"low":1186,"close":1152,"change":320,"percent_change":713,"volume":1578,"transactions":9,"vwap":1152},"2025-12-24",4768800,{"date":1580,"open":1164,"high":946,"low":1569,"close":1549,"change":1370,"percent_change":1245,"volume":1581,"transactions":9,"vwap":1549},"2025-12-23",7041400,{"date":1583,"open":1020,"high":1001,"low":1020,"close":1584,"change":786,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-22",27.82,0.58,6718400,{"date":1588,"open":283,"high":1589,"low":1069,"close":977,"change":979,"percent_change":1461,"volume":1590,"transactions":9,"vwap":977},"2025-12-19",27.72,20038700,{"date":1592,"open":1593,"high":1078,"low":273,"close":283,"change":1165,"percent_change":674,"volume":1594,"transactions":9,"vwap":283},"2025-12-18",27.64,13741100,{"date":1596,"open":1070,"high":993,"low":947,"close":264,"change":391,"percent_change":510,"volume":1597,"transactions":9,"vwap":264},"2025-12-17",12468900,{"date":1599,"open":283,"high":1070,"low":1600,"close":1601,"change":174,"percent_change":793,"volume":1602,"transactions":9,"vwap":1601},"2025-12-16",27.21,27.51,10908600,{"date":1604,"open":975,"high":1093,"low":1605,"close":296,"change":51,"percent_change":1606,"volume":1607,"transactions":9,"vwap":296},"2025-12-15",27.38,-0.76,12464000,{"date":1609,"open":1001,"high":1001,"low":1488,"close":1610,"change":1570,"percent_change":1571,"volume":1611,"transactions":9,"vwap":1610},"2025-12-12",27.6,8719100,{"date":1613,"open":295,"high":1078,"low":222,"close":954,"change":1557,"percent_change":1614,"volume":1615,"transactions":9,"vwap":954},"2025-12-11",1.68,11867100,{"date":1617,"open":1618,"high":283,"low":1619,"close":1605,"change":1399,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1605},"2025-12-10",26.72,26.53,3.56,15523400,{"date":1623,"open":1262,"high":1313,"low":1262,"close":1624,"change":606,"percent_change":913,"volume":1625,"transactions":9,"vwap":1624},"2025-12-09",26.44,10824400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1213,"change":391,"percent_change":493,"volume":1631,"transactions":9,"vwap":1213},"2025-12-08",26.36,26.5,26.17,10204200,{"date":1633,"open":1262,"high":1056,"low":1634,"close":1262,"change":286,"percent_change":624,"volume":1635,"transactions":9,"vwap":1262},"2025-12-05",26.18,9895700,{"date":1637,"open":1630,"high":1046,"low":1638,"close":1639,"change":840,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-04",26.09,26.41,0.8,9766600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1198,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1198},"2025-12-03",25.49,26.24,25.41,0.79,3.11,12200600,{"date":1651,"open":1243,"high":1652,"low":1653,"close":1646,"change":236,"percent_change":663,"volume":1654,"transactions":9,"vwap":1646},"2025-12-02",25.62,25.31,9854100,{"date":1656,"open":1301,"high":1218,"low":1657,"close":1296,"change":703,"percent_change":287,"volume":1658,"transactions":9,"vwap":1296},"2025-12-01",24.88,12005100,{"date":1660,"open":1264,"high":1314,"low":1661,"close":1225,"change":503,"percent_change":503,"volume":1662,"transactions":9,"vwap":1225},"2025-11-28",25.43,3895200,{"date":1664,"open":1282,"high":1665,"low":1653,"close":1225,"change":605,"percent_change":174,"volume":1666,"transactions":9,"vwap":1225},"2025-11-26",25.68,10417500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1232,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1232},"2025-11-25",25.08,25.55,25.01,0.57,2.29,10966600,{"date":1676,"open":1657,"high":1256,"low":1677,"close":1678,"change":1679,"percent_change":1570,"volume":1680,"transactions":9,"vwap":1678},"2025-11-24",24.65,24.85,-0.06,11537800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-21",24.24,25.09,24.23,24.91,0.81,3.36,14122100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":703,"percent_change":1503,"volume":1696,"transactions":9,"vwap":1695},"2025-11-20",24.5,24.75,24.030001,24.1,16512600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":341,"percent_change":979,"volume":1703,"transactions":9,"vwap":1702},"2025-11-19",24.17,24.4,24.059999,24.22,15745700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":703,"percent_change":624,"volume":1710,"transactions":9,"vwap":1709},"2025-11-18",24,24.3,23.59,24.18,23726800,{"date":1712,"open":1300,"high":1713,"low":1699,"close":1707,"change":58,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1707},"2025-11-17",24.98,-2.64,15588200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1269,"change":503,"percent_change":503,"volume":1721,"transactions":9,"vwap":1269},"2025-11-14",24.86,25.040001,24.6,14510600,{"date":1723,"open":1724,"high":1232,"low":1725,"close":1269,"change":1726,"percent_change":825,"volume":1727,"transactions":9,"vwap":1269},"2025-11-13",25.26,24.94,-0.43,16272600,{"date":1729,"open":1730,"high":1218,"low":1731,"close":1276,"change":137,"percent_change":277,"volume":1732,"transactions":9,"vwap":1276},"2025-11-12",25.13,25.07,16884500,{"date":1734,"open":1684,"high":1735,"low":1678,"close":1736,"change":330,"percent_change":236,"volume":1737,"transactions":9,"vwap":1736},"2025-11-11",25.3,25.059999,17758800,{"date":1739,"open":1301,"high":1278,"low":1740,"close":1719,"change":520,"percent_change":569,"volume":1741,"transactions":9,"vwap":1719},"2025-11-10",24.74,23496300,{"date":1743,"open":1685,"high":1718,"low":1744,"close":1678,"change":870,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1678},"2025-11-07",24.16,2.22,30064800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":207,"percent_change":674,"volume":1753,"transactions":9,"vwap":1752},"2025-11-06",24.34,24.55,24.01,24.31,23956300,{"date":1755,"open":1756,"high":1692,"low":1757,"close":1758,"change":493,"percent_change":1484,"volume":1759,"transactions":9,"vwap":1758},"2025-11-05",24.15,23.89,24.38,23884300,{"date":1761,"open":1762,"high":1707,"low":1763,"close":1756,"change":673,"percent_change":257,"volume":1764,"transactions":9,"vwap":1756},"2025-11-04",24.08,23.91,20686600,{"date":1766,"open":1762,"high":1767,"low":1768,"close":1683,"change":341,"percent_change":979,"volume":1769,"transactions":9,"vwap":1683},"2025-11-03",24.25,23.87,23508200,{"date":1771,"open":1772,"high":1707,"low":1773,"close":1774,"change":503,"percent_change":503,"volume":1775,"transactions":9,"vwap":1774},"2025-10-31",24.040001,23.86,24.2,23296900,{"date":1777,"open":1695,"high":1677,"low":1778,"close":1774,"change":616,"percent_change":870,"volume":1779,"transactions":9,"vwap":1774},"2025-10-30",24.07,30640000,{"date":1781,"open":1701,"high":1692,"low":1763,"close":1778,"change":557,"percent_change":1344,"volume":1782,"transactions":9,"vwap":1778},"2025-10-29",32437800,{"date":1784,"open":1699,"high":1785,"low":1694,"close":1786,"change":605,"percent_change":174,"volume":1787,"transactions":9,"vwap":1786},"2025-10-28",24.45,24.27,52778600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1683,"change":372,"percent_change":169,"volume":1793,"transactions":9,"vwap":1683},"2025-10-27",24.66,24.7,23.99,49146400,{"date":1795,"open":1700,"high":1796,"low":1797,"close":1798,"change":78,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-24",24.64,24.29,24.57,1.95,58105400,{"date":1802,"open":1744,"high":1786,"low":1803,"close":1695,"change":246,"percent_change":247,"volume":1804,"transactions":9,"vwap":1695},"2025-10-23",23.96,44692700,{"date":1806,"open":1807,"high":1808,"low":1706,"close":1809,"change":1244,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-22",24.35,24.46,24.11,-1.03,62396100,{"date":1813,"open":1757,"high":1692,"low":1757,"close":1814,"change":237,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-21",24.36,1.25,52041300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1701,"change":1822,"percent_change":1448,"volume":1823,"transactions":9,"vwap":1701},"2025-10-20",23.78,24.14,23.66,0.48,51485500,{"date":1825,"open":1826,"high":1772,"low":31,"close":1827,"change":493,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-17",23.65,23.58,0.99,47515900,{"date":1831,"open":1791,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-16",24.78,23.15,23.35,-1.39,-5.62,56001800,{"date":1839,"open":1290,"high":1653,"low":1840,"close":1740,"change":164,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1740},"2025-10-15",24.58,-1.67,35798600,{"date":1844,"open":1845,"high":1735,"low":1786,"close":1235,"change":382,"percent_change":1455,"volume":1846,"transactions":9,"vwap":1235},"2025-10-14",24.32,45545300,{"date":1848,"open":1840,"high":1849,"low":1786,"close":1850,"change":897,"percent_change":855,"volume":1851,"transactions":9,"vwap":1850},"2025-10-13",24.71,24.56,34952800,{"date":1853,"open":1661,"high":1263,"low":1820,"close":1744,"change":413,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1744},"2025-10-10",-4.54,17838900,{"date":1857,"open":1232,"high":1858,"low":1235,"close":1653,"change":330,"percent_change":236,"volume":1859,"transactions":9,"vwap":1653},"2025-10-09",25.61,24114800,{"date":1861,"open":1241,"high":1862,"low":1268,"close":1290,"change":1863,"percent_change":748,"volume":1864,"transactions":9,"vwap":1290},"2025-10-08",25.84,-0.44,20149200,{"date":1866,"open":1867,"high":1040,"low":1868,"close":1289,"change":286,"percent_change":1503,"volume":1869,"transactions":9,"vwap":1289},"2025-10-07",25.99,25.72,24422200,{"date":1871,"open":1872,"high":215,"low":1241,"close":1873,"change":1095,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-06",26.46,25.86,-2.01,28172100,{"date":1877,"open":1878,"high":1326,"low":1879,"close":1880,"change":520,"percent_change":157,"volume":1881,"transactions":9,"vwap":1880},"2025-10-03",26.31,26.23,26.39,21006600,{"date":1883,"open":1212,"high":1262,"low":1884,"close":1198,"change":246,"percent_change":247,"volume":1885,"transactions":9,"vwap":1198},"2025-10-02",25.89,20726100,{"date":1887,"open":1888,"high":1889,"low":1250,"close":1315,"change":995,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1315},"2025-10-01",26.3,26.45,-0.61,21412700,{"date":1893,"open":1050,"high":1618,"low":1894,"close":1210,"change":286,"percent_change":624,"volume":1895,"transactions":9,"vwap":1210},"2025-09-30",25.9,22620300,{"date":1897,"open":1618,"high":1898,"low":1198,"close":1629,"change":286,"percent_change":624,"volume":1899,"transactions":9,"vwap":1629},"2025-09-29",26.78,23658200,{"date":1901,"open":1902,"high":1321,"low":1903,"close":1046,"change":605,"percent_change":811,"volume":1904,"transactions":9,"vwap":1046},"2025-09-26",26.75,26.6,17473800,{"date":1906,"open":1907,"high":1618,"low":1210,"close":1903,"change":1679,"percent_change":474,"volume":1908,"transactions":9,"vwap":1903},"2025-09-25",26.54,13320300,{"date":1910,"open":255,"high":256,"low":1911,"close":1041,"change":207,"percent_change":987,"volume":1912,"transactions":9,"vwap":1041},"2025-09-24",26.4,17567500,{"date":1914,"open":1027,"high":1915,"low":1903,"close":1193,"change":979,"percent_change":442,"volume":1916,"transactions":9,"vwap":1193},"2025-09-23",27.17,18053700,{"date":1918,"open":233,"high":224,"low":1204,"close":1056,"change":403,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1056},"2025-09-22",-2.21,18542200,{"date":1922,"open":956,"high":1069,"low":224,"close":1923,"change":1570,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-19",27.16,-0.88,32203200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":956,"change":78,"percent_change":1931,"volume":1932,"transactions":9,"vwap":956},"2025-09-18",26.91,27.46,26.77,1.75,18314900,{"date":1934,"open":1046,"high":1605,"low":1326,"close":1026,"change":25,"percent_change":26,"volume":1935,"transactions":9,"vwap":1026},"2025-09-17",20749900,{"date":1937,"open":1938,"high":1938,"low":1645,"close":1056,"change":1392,"percent_change":1102,"volume":1939,"transactions":9,"vwap":1056},"2025-09-16",26.95,16191800,{"date":1941,"open":253,"high":1942,"low":1038,"close":1943,"change":987,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-15",27.23,26.9,-0.96,18593100,{"date":1947,"open":1019,"high":222,"low":1943,"close":1923,"change":174,"percent_change":793,"volume":1948,"transactions":9,"vwap":1923},"2025-09-12",17753400,{"date":1950,"open":1181,"high":970,"low":215,"close":1331,"change":503,"percent_change":503,"volume":1951,"transactions":9,"vwap":1331},"2025-09-11",18682200,{"date":1953,"open":1321,"high":1954,"low":1902,"close":1331,"change":510,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1331},"2025-09-10",27.24,0.82,20332400,{"date":1958,"open":233,"high":1959,"low":1960,"close":1038,"change":43,"percent_change":1489,"volume":1961,"transactions":9,"vwap":1038},"2025-09-09",27.28,26.65,21556000,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1331,"change":340,"percent_change":341,"volume":1966,"transactions":9,"vwap":1331},"2025-09-08",27.11,26.68,19666500,{"date":1968,"open":296,"high":985,"low":193,"close":1969,"change":372,"percent_change":351,"volume":1970,"transactions":9,"vwap":1969},"2025-09-05",27.030001,17502300,{"date":1972,"open":20,"high":1013,"low":1943,"close":1973,"change":1003,"percent_change":1545,"volume":1974,"transactions":9,"vwap":1973},"2025-09-04",27.36,17124500,{"date":1976,"open":193,"high":1169,"low":1056,"close":1977,"change":319,"percent_change":520,"volume":1978,"transactions":9,"vwap":1977},"2025-09-03",26.94,18485900,{"date":1980,"open":1930,"high":1981,"low":1326,"close":256,"change":1503,"percent_change":1982,"volume":1983,"transactions":9,"vwap":256},"2025-09-02",26.92,-1.83,19564500,{"date":1985,"open":295,"high":1549,"low":1954,"close":296,"change":391,"percent_change":510,"volume":1986,"transactions":9,"vwap":296},"2025-08-29",15961100,{"date":1988,"open":1516,"high":1516,"low":1915,"close":1179,"change":1165,"percent_change":674,"volume":1989,"transactions":9,"vwap":1179},"2025-08-28",18288700,{"date":1991,"open":1321,"high":1481,"low":256,"close":1992,"change":137,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-27",27.41,1.22,20348700,{"date":1996,"open":1997,"high":213,"low":1998,"close":22,"change":1009,"percent_change":1999,"volume":2000,"transactions":9,"vwap":22},"2025-08-26",26.58,26.42,1.61,19624900,{"date":2002,"open":1902,"high":256,"low":1960,"close":1960,"change":216,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1960},"2025-08-25",-0.41,21616300,{"date":2006,"open":2007,"high":2008,"low":1241,"close":1322,"change":1199,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1322},"2025-08-22",25.87,26.85,3.96,17468600,{"date":2012,"open":1218,"high":2007,"low":1670,"close":2013,"change":703,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-21",25.74,-0.46,14219300,{"date":2017,"open":1289,"high":1894,"low":2018,"close":1873,"change":225,"percent_change":870,"volume":2019,"transactions":9,"vwap":1873},"2025-08-20",25.56,13900300,{"date":2021,"open":1257,"high":2022,"low":1858,"close":1868,"change":605,"percent_change":174,"volume":2023,"transactions":9,"vwap":1868},"2025-08-19",26.01,15819700,{"date":2025,"open":1226,"high":1868,"low":1646,"close":1218,"change":1340,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1218},"2025-08-18",0.35,10508200,{"date":2029,"open":234,"high":1198,"low":2030,"close":2030,"change":464,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-15",25.6,-1.73,16244500,{"date":2034,"open":1257,"high":2035,"low":1225,"close":2035,"change":840,"percent_change":1687,"volume":2036,"transactions":9,"vwap":2035},"2025-08-14",26.049999,17438000,{"date":2038,"open":1243,"high":2039,"low":1242,"close":1862,"change":431,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1862},"2025-08-13",25.96,2.01,23710100,{"date":2043,"open":2044,"high":2045,"low":1693,"close":1296,"change":841,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1296},"2025-08-12",24.84,25.34,2.84,21326400,{"date":2049,"open":2050,"high":1275,"low":2051,"close":2052,"change":674,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-11",24.99,24.59,24.63,-1.16,11623600,{"date":2056,"open":2057,"high":1671,"low":1840,"close":1300,"change":1398,"percent_change":1385,"volume":2058,"transactions":9,"vwap":1300},"2025-08-08",24.82,7576800,{"date":2060,"open":1284,"high":1284,"low":1720,"close":1796,"change":674,"percent_change":2053,"volume":2061,"transactions":9,"vwap":1796},"2025-08-07",9196800,{"date":2063,"open":1284,"high":1268,"low":1300,"close":2064,"change":1244,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-06",24.93,-0.99,9542000,{"date":2068,"open":1724,"high":1653,"low":1693,"close":2069,"change":503,"percent_change":503,"volume":2070,"transactions":9,"vwap":2069},"2025-08-05",25.18,11527300,{"date":2072,"open":2073,"high":1228,"low":2074,"close":2069,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2069},"2025-08-04",25.02,24.89,0.29,1.17,13331300,{"date":2079,"open":1686,"high":1713,"low":1700,"close":2074,"change":1863,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2074},"2025-08-01",-1.74,14881800,{"date":2083,"open":1858,"high":1251,"low":1306,"close":1296,"change":257,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1296},"2025-07-31",-1.44,18280600,{"date":2087,"open":1262,"high":1628,"low":2088,"close":1288,"change":624,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1288},"2025-07-30",25.54,-1.87,17970800,{"date":2092,"open":21,"high":21,"low":2093,"close":2094,"change":216,"percent_change":164,"volume":2095,"transactions":9,"vwap":2094},"2025-07-29",26.15,26.19,19801000,{"date":2097,"open":1624,"high":1204,"low":1630,"close":1888,"change":703,"percent_change":464,"volume":2098,"transactions":9,"vwap":1888},"2025-07-28",20406300,{"date":2100,"open":1262,"high":1872,"low":1873,"close":1998,"change":174,"percent_change":1557,"volume":2101,"transactions":9,"vwap":1998},"2025-07-25",18073500,{"date":2103,"open":21,"high":1041,"low":1645,"close":1888,"change":207,"percent_change":1370,"volume":2104,"transactions":9,"vwap":1888},"2025-07-24",25188100,{"date":2106,"open":1032,"high":1872,"low":2094,"close":1210,"change":979,"percent_change":713,"volume":2107,"transactions":9,"vwap":1210},"2025-07-23",24666800,{"date":2109,"open":2035,"high":1889,"low":2039,"close":1198,"change":1271,"percent_change":1585,"volume":2110,"transactions":9,"vwap":1198},"2025-07-22",18208200,{"date":2112,"open":1040,"high":1998,"low":2007,"close":2035,"change":341,"percent_change":1271,"volume":2113,"transactions":9,"vwap":2035},"2025-07-21",17171900,{"date":2115,"open":1233,"high":1040,"low":1225,"close":2022,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2022},"2025-07-18",1.5,6.12,23430000,{"date":2120,"open":1772,"high":2121,"low":1803,"close":2122,"change":1009,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-07-17",24.61,24.51,1.79,10246300,{"date":2126,"open":1699,"high":2127,"low":2128,"close":1762,"change":319,"percent_change":840,"volume":2129,"transactions":9,"vwap":1762},"2025-07-16",24.21,23.68,11168500,{"date":2131,"open":1796,"high":2132,"low":1803,"close":1694,"change":905,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1694},"2025-07-15",24.73,-2.71,12049100,{"date":2136,"open":1796,"high":2137,"low":2138,"close":1791,"change":340,"percent_change":341,"volume":2139,"transactions":9,"vwap":1791},"2025-07-14",24.8,24.52,7096300,{"date":2141,"open":1796,"high":2057,"low":2122,"close":2142,"change":778,"percent_change":403,"volume":2143,"transactions":9,"vwap":2142},"2025-07-11",24.69,6445100,{"date":2145,"open":1790,"high":1227,"low":2051,"close":2044,"change":840,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2044},"2025-07-10",0.85,6482300,{"date":2149,"open":1657,"high":1269,"low":2051,"close":2052,"change":179,"percent_change":703,"volume":2150,"transactions":9,"vwap":2052},"2025-07-09",8090400,{"date":2152,"open":2153,"high":2044,"low":2154,"close":1790,"change":1340,"percent_change":25,"volume":2155,"transactions":9,"vwap":1790},"2025-07-08",24.67,24.41,8879800,{"date":2157,"open":2158,"high":1300,"low":1700,"close":1798,"change":474,"percent_change":738,"volume":2159,"transactions":9,"vwap":1798},"2025-07-07",24.76,7645800,{"date":2161,"open":2162,"high":2050,"low":1720,"close":2137,"change":1120,"percent_change":1199,"volume":2163,"transactions":9,"vwap":2137},"2025-07-03",24.77,4691600,{"date":2165,"open":1752,"high":2166,"low":1809,"close":1750,"change":913,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1750},"2025-07-02",24.62,1.57,8659200,{"date":2170,"open":1834,"high":2171,"low":1834,"close":1699,"change":713,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1699},"2025-07-01",24.33,2.76,11081600,{"date":2175,"open":2176,"high":2128,"low":2177,"close":2178,"change":979,"percent_change":157,"volume":2179,"transactions":9,"vwap":2178},"2025-06-30",23.45,23.42,23.52,9647800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":1834,"change":503,"percent_change":503,"volume":800,"transactions":9,"vwap":1834},"2025-06-27",23.4,23.56,23.24,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1834,"change":1557,"percent_change":2040,"volume":2190,"transactions":9,"vwap":1834},"2025-06-26",23.040001,23.41,22.95,7746100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":340,"percent_change":341,"volume":2197,"transactions":9,"vwap":2196},"2025-06-25",22.87,22.98,22.69,22.89,8770600,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":568,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-06-24",22.83,23.12,22.88,1.06,11431800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":793,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-23",22.059999,22.67,22,22.64,1.98,9331300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":568,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-20",22.17,22.24,21.99,22.2,1.09,21251700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1003,"percent_change":1799,"volume":2227,"transactions":9,"vwap":2226},"2025-06-18",21.5,22.09,21.44,21.96,13444900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1042,"percent_change":723,"volume":2234,"transactions":9,"vwap":2233},"2025-06-17",21.47,21.69,21.4,21.54,11073100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":979,"percent_change":1647,"volume":2241,"transactions":9,"vwap":2240},"2025-06-16",21.82,21.86,21.57,21.68,12151300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":996,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-13",21.77,21.85,21.42,21.51,-2.58,10896400,{"date":2251,"open":2224,"high":2252,"low":2253,"close":2254,"change":51,"percent_change":1371,"volume":2255,"transactions":9,"vwap":2254},"2025-06-12",22.16,21.81,22.08,8155200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":207,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-11",22.47,22.58,22.21,22.29,-0.31,14710900,{"date":2265,"open":2266,"high":2267,"low":2209,"close":2268,"change":847,"percent_change":1993,"volume":2269,"transactions":9,"vwap":2268},"2025-06-10",22.1,22.51,22.36,10581400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2224,"change":341,"percent_change":320,"volume":2275,"transactions":9,"vwap":2224},"2025-06-09",22.14,22.37,22.030001,8651300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":157,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-06",21.73,22.12,21.43,22.049999,3.42,11085200,{"date":2285,"open":2286,"high":2232,"low":2287,"close":2288,"change":330,"percent_change":1340,"volume":2289,"transactions":9,"vwap":2288},"2025-06-05",21.31,21.12,21.32,5007300,{"date":2291,"open":2223,"high":2292,"low":2293,"close":2293,"change":474,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-04",21.66,21.3,-1.07,6233000,{"date":2297,"open":2298,"high":2239,"low":2299,"close":2300,"change":1003,"percent_change":831,"volume":2301,"transactions":9,"vwap":2300},"2025-06-03",21.02,21.01,21.53,5752500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":372,"percent_change":625,"volume":2308,"transactions":9,"vwap":2307},"2025-06-02",21.19,21.2,20.79,21.11,6311800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2225,"change":286,"percent_change":403,"volume":2314,"transactions":9,"vwap":2225},"2025-05-30",21.45,21.55,21.28,12194700,{"date":2316,"open":2317,"high":2239,"low":2318,"close":2239,"change":568,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2239},"2025-05-29",21.49,21.34,1.13,6978900,{"date":2322,"open":2323,"high":2324,"low":2288,"close":2325,"change":1392,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-28",21.65,21.78,21.33,-1.57,6733700,{"date":2329,"open":2239,"high":2231,"low":2293,"close":2330,"change":1009,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-27",21.67,2.02,5924100,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":286,"percent_change":1890,"volume":2338,"transactions":9,"vwap":2337},"2025-05-23",20.81,21.36,21.24,5621300,{"date":2340,"open":2341,"high":2342,"low":2304,"close":2343,"change":319,"percent_change":493,"volume":2344,"transactions":9,"vwap":2343},"2025-05-22",21.29,21.56,21.37,7083000,{"date":2346,"open":2226,"high":2347,"low":2288,"close":2288,"change":738,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2288},"2025-05-21",22.040001,-4.18,6422000,{"date":2351,"open":2352,"high":2353,"low":2215,"close":2354,"change":674,"percent_change":71,"volume":2355,"transactions":9,"vwap":2354},"2025-05-20",22.46,22.5,22.25,4874200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":43,"volume":2363,"transactions":9,"vwap":2361},"2025-05-19",22.33,22.55,22.28,22.54,-0.05,5162200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":616,"percent_change":1585,"volume":2370,"transactions":9,"vwap":2369},"2025-05-16",22.45,22.68,22.32,22.59,4804800,{"date":2372,"open":2366,"high":2359,"low":2373,"close":2352,"change":330,"percent_change":1340,"volume":2374,"transactions":9,"vwap":2352},"2025-05-15",22.23,5749600,{"date":2376,"open":2368,"high":2361,"low":2377,"close":2378,"change":503,"percent_change":503,"volume":2379,"transactions":9,"vwap":2378},"2025-05-14",22.27,22.44,8373100,{"date":2381,"open":2261,"high":2382,"low":2218,"close":2378,"change":520,"percent_change":2146,"volume":2383,"transactions":9,"vwap":2378},"2025-05-13",22.52,6511000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2354,"change":2219,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2354},"2025-05-12",22.11,22.43,21.93,5.15,9459600,{"date":2392,"open":2286,"high":2343,"low":2307,"close":2393,"change":1042,"percent_change":58,"volume":2394,"transactions":9,"vwap":2393},"2025-05-09",21.16,7438100,{"date":2396,"open":2299,"high":2246,"low":2397,"close":2293,"change":226,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2293},"2025-05-08",20.9,2.5,5981300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":77,"percent_change":1384,"volume":2406,"transactions":9,"vwap":2405},"2025-05-07",20.86,21.030001,20.67,20.78,5446900,{"date":2408,"open":2409,"high":2403,"low":2404,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-06",20.75,20.71,-0.4,-1.89,4772700,{"date":2415,"open":2416,"high":2343,"low":2417,"close":2307,"change":391,"percent_change":2075,"volume":2418,"transactions":9,"vwap":2307},"2025-05-05",20.82,20.55,9176600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":870,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-02",20.88,21.1,20.76,21.049999,2.63,5370300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":606,"percent_change":854,"volume":2433,"transactions":9,"vwap":2432},"2025-05-01",20.33,20.72,20.18,20.51,5091600,{"date":2435,"open":2436,"high":2437,"low":185,"close":2438,"change":216,"percent_change":747,"volume":2439,"transactions":9,"vwap":2438},"2025-04-30",20.07,20.45,20.41,6629600,{"date":2441,"open":2429,"high":2442,"low":2431,"close":2443,"change":391,"percent_change":2075,"volume":2444,"transactions":9,"vwap":2443},"2025-04-29",20.57,20.52,5584200,{"date":189,"open":2446,"high":2447,"low":2431,"close":2448,"change":786,"percent_change":1647,"volume":2449,"transactions":9,"vwap":2448},20.3,20.56,20.46,5151200]