[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTX":3,"homepage-market-summary":35,"stock-historical-RTX":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RTX","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},"RTX Corporation","NYSE",null,"AIRCRAFT ENGINES & ENGINE PARTS","RTX is an aerospace and defense manufacturer formed from the merger of United Technologies and Raytheon, with roughly equal exposure across three segments, mostly as a supplier to commercial aerospace and to the defense market: Collins Aerospace, a diversified aerospace supplier; Pratt & Whitney, a commercial and military aircraft engine manufacturer; and Raytheon, a defense prime contractor providing a mix of missiles, missile defense systems, sensors, hardware, and communications technology to the military.","180,000","Arlington, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5842,2.92,"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},184.32,180.25,184.74,179.02,180.26,4.06,2.25,4355936.326693,88839,183.2751,226.884,155.64,5164092.661792953,40.3,14313,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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":58,"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",[104,109,114,119,124,129,134,138,143,148,153],{"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":58},"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":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},123.6,5059111,1846575658.110031,47.69,"2025-04-28",[190,191,201,212,222,233,244,255,266,277,288,299,310,321,332,342,352,363,374,385,396,407,418,429,439,450,460,471,482,493,504,515,526,535,546,557,568,579,590,601,611,621,631,641,651,660,671,681,692,703,714,724,734,744,754,765,776,785,796,804,813,822,829,837,845,852,861,869,877,886,895,903,910,919,927,935,944,952,960,968,977,986,994,1002,1009,1018,1026,1035,1044,1052,1061,1070,1078,1086,1093,1102,1109,1117,1126,1135,1144,1152,1161,1166,1174,1182,1187,1194,1202,1210,1218,1226,1234,1242,1249,1256,1262,1271,1280,1289,1297,1303,1311,1318,1325,1331,1339,1348,1357,1365,1372,1381,1389,1398,1405,1413,1419,1425,1432,1440,1447,1456,1465,1473,1481,1489,1498,1506,1515,1523,1532,1540,1545,1553,1561,1568,1573,1581,1586,1593,1600,1606,1614,1622,1631,1637,1644,1652,1658,1665,1671,1680,1687,1693,1702,1708,1716,1724,1731,1738,1745,1751,1759,1766,1774,1783,1788,1796,1803,1811,1819,1827,1836,1844,1850,1856,1862,1870,1876,1883,1892,1898,1903,1909,1915,1923,1930,1939,1946,1953,1961,1967,1975,1982,1988,1996,2002,2010,2018,2026,2034,2040,2047,2054,2062,2068,2076,2082,2089,2097,2104,2112,2116,2125,2131,2138,2144,2152,2159,2165,2171,2178,2185,2193,2202,2210,2217,2225,2234,2242,2251,2260,2268,2276,2282,2289,2296,2305,2314,2322,2330,2337,2344,2351,2359,2365,2372,2380,2387,2394,2402,2409,2417,2425,2433,2440,2447,2453,2458,2465,2471,2478,2486,2492,2498,2504,2513,2520,2529,2536,2542,2549,2556,2565,2572,2578,2584,2591,2598,2607,2612,2619,2624,2631,2637,2645,2653,2662,2669,2677,2683,2690,2697,2705,2713,2720,2727,2735,2742,2750,2757,2764,2771,2780,2788,2795,2804,2810,2817,2826,2833,2837,2844,2851,2860,2868,2875,2882,2889,2897,2904,2912,2921,2930,2936,2944,2951,2958,2966,2974,2981,2988,2997,3003,3010,3018,3024,3031,3037,3044,3052,3059,3066,3073,3080],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",182.985,183.54,179.95,-3.03,-1.65,4219599.125443,80734,180.8702,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",183.55,184.6,182.411,183.29,-1.04,-0.56,4250454.314959,65702,183.4854,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":151,"volume":219,"transactions":220,"vwap":221},"2026-10-05",184.26,185.24,182.62,184.33,-0.35,3387445.046563,70660,184.294,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",184.5,185.8202,183.83,184.68,-0.33,-0.18,3813660.303862,81810,184.8228,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",185,186.74,184.325,185.01,-0.64,-0.34,3178301.229995,60105,185.0833,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",186.38,187.54,184.56,185.65,-1.29,-0.69,4743644.363745,61895,185.9955,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",187,189.38,186.52,186.94,-0.72,-0.38,3681568.182908,59375,187.2316,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-28",187.82,189.59,186.81,187.66,-1.74,-0.92,3227566.22211,61370,187.7837,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-25",188.07,189.58,187.56,189.4,0.79,0.42,3668031.675282,62552,188.8993,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-24",191.92,193.27,188.5,188.61,-3.58,-1.86,3410062.663206,58675,190.2876,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-23",191.88,195.07,190.7,192.19,1.2,0.63,4222436.524444,73458,193.1993,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-22",194.74,194.87,187.04,190.99,-3.35,-1.72,4686232.879613,89737,190.2852,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-21",193.75,195.19,192.86,194.34,0.34,0.18,2930277.98361,61369,194.2693,{"date":333,"open":334,"high":335,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-18",193,194,191.175,0.46,0.24,9843426.497573,80388,193.388,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-17",197.5,191.84,193.54,-3.29,-1.67,3549582.479823,72519,193.5578,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-16",195.39,197.67,194.78,196.83,1.33,0.68,3485674.451081,61391,196.6083,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-15",196.73,197.205,193.05,195.5,0.16,0.08,4645142.603423,70375,195.4522,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-14",196.4,196.5,194.01,195.34,-2.34,-1.18,3559710.849483,73676,195.1248,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-11",199.57,200.38,196.31,197.68,-0.44,-0.22,3680607.260029,49475,197.7485,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-10",198.03,198.86,196.6801,198.12,0.57,0.29,2651870.951233,52643,197.6861,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-09",198.92,199.56,196.8,197.55,-1.26,-0.63,3319425.727232,64611,198.0679,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-08",199.73,201.75,198.13,198.81,-1.98,-0.99,3627291.741397,71136,199.118,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":168,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-04",200.77,201.6357,199.04,200.79,-0.66,2803336.766666,56152,200.5964,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-03",202,202.665,200.1,202.13,1.35,0.67,3706635.334838,57809,201.6293,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-02",206.88,200.31,200.78,-4.38,-2.13,4662291.658949,68226,201.3468,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-09-01",208.51,211.31,204.17,205.16,-2.57,-1.24,3087939.573484,63308,205.8301,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-31",210.23,211.24,207.69,207.73,-3.98,-1.88,3962484.283259,54298,208.2269,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-28",212.73,213.5,210.7,211.71,-0.37,-0.17,2314857.622704,47260,211.6844,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-27",211.34,212.52,209.825,212.08,0.09,0.04,3849925.70113,58273,211.6346,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-26",210.4,213.1,209.2897,211.99,1.71,0.81,3791748.322993,57361,211.8801,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-25",210.36,210.65,207.44,210.28,1.06,0.51,4894904.240297,63602,209.9371,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":251,"percent_change":228,"volume":532,"transactions":533,"vwap":534},"2026-08-24",210,210.8894,207.7461,209.22,3839606.461207,61940,209.1973,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-21",213.36,213.52,209.85,209.91,-2.38,-1.12,4795752.882165,79137,211.0472,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-20",218.97,220.49,212.16,212.29,-8.06,-3.66,4358036.989887,77672,214.6507,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-19",225.93,226.41,220.22,220.35,-5.14,-2.28,5974982.551473,86904,222.5647,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-18",222.76,226.09,222.3,225.49,3.85,1.74,5079824.593493,76044,224.342,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-17",222.92,224.61,221.6,221.64,-1.33,-0.6,4395763.106712,73165,222.5464,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-14",222,223.07,219.975,222.97,2.49,1.13,2856036.195168,57348,222.1017,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":564,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-13",223.47,224,218.87,220.48,-1.02,3228642.100201,65593,220.3489,{"date":612,"open":613,"high":614,"low":615,"close":570,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-12",222.62,223.55,219.47,-1.1,-0.49,3872538.287829,68587,221.9061,{"date":622,"open":604,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-11",225.34,222.34,223.86,-0.26,-0.12,2824551.760739,56086,223.9538,{"date":632,"open":633,"high":30,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-10",224.38,223.3,224.12,1.09,0.49,3240433.221016,66110,224.7051,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":392,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-07",222.53,224.3051,220.5,223.03,-0.1,3720933.732356,53023,222.5207,{"date":652,"open":653,"high":654,"low":606,"close":655,"change":656,"percent_change":284,"volume":657,"transactions":658,"vwap":659},"2026-08-06",224.205,225.65,223.25,0.94,5959568.416582,77317,223.0418,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-05",220,222.815,218.895,222.31,4.38,2.01,4262149.287004,79606,221.3236,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":141,"volume":678,"transactions":679,"vwap":680},"2026-08-04",217.38,218.6,214.525,217.93,1.28,6320643.804682,83311,217.4585,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-08-03",216.57,218.13,214.42,216.65,1.43,0.66,3582276.987393,62781,216.4565,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-31",213.35,215.82,212.035,215.22,0.84,0.39,3407524.779572,63030,214.7124,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-30",214.5,214.64,209.39,214.38,-0.87,-0.4,5219396.768308,89452,212.5713,{"date":715,"open":662,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-29",220.57,215.01,215.25,-3.33,-1.52,8204185.307789,99337,216.4534,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":369,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-28",220.99,221.34,215.9,218.58,0.07,7721142.351769,111944,218.277,{"date":735,"open":685,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-27",220.39,213.7997,218.42,5.63,2.65,8182920.156439,117724,218.5729,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":575,"volume":751,"transactions":752,"vwap":753},"2026-07-24",210.83,214.8899,209.2601,212.79,3.63,5874618.345875,97252,212.9456,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-23",205,213.49,202.51,209.16,14.28,7.33,9873097.750437,151993,209.1945,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-22",195.9,197.3499,193.7775,194.88,1.21,0.62,5150494.903663,78189,194.8323,{"date":777,"open":335,"high":778,"low":779,"close":780,"change":781,"percent_change":710,"volume":782,"transactions":783,"vwap":784},"2026-07-21",197.1401,190.02,193.67,-0.77,3527433.891314,58771,194.4294,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-20",194.63,197.54,194.1,194.44,0.93,0.48,4593530.568931,63620,195.6777,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":391,"volume":803,"transactions":9,"vwap":801},"2026-07-17",195.38,198.44,192.97,193.50999,-0.85,4200600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-16",195.66,196.72,192.85001,194.36,-1.53,-0.78,3727900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-15",195.020004,196.28,193.14,195.89,2.5,1.29,3543600,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":810,"volume":828,"transactions":9,"vwap":826},"2026-07-14",196.38,198.5,193.39,-3,4249800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":337,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-13",196.44,197.69,195.23,196.39,0.23,3608100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":156,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-10",195.0099945,196.69,192.59,195.92999,0.37,2823100,{"date":846,"open":847,"high":848,"low":334,"close":849,"change":403,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-09",193.99001,195.83,195.2,0.15,3940700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-08",199,200.41,194.69,194.91,-5.94,-2.96,4163900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":626,"volume":868,"transactions":9,"vwap":866},"2026-07-07",203.53999,203.94,199.64,200.85001,-0.52,4400400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":521,"volume":876,"transactions":9,"vwap":874},"2026-07-06",200,202.55,197.96001,201.37,2.12,6571300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-02",194.77,199.7,194.050003,199.25,7.47,3.9,5192500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-07-01",190.48,191.82001,188.97,191.78,2.05,1.08,3780500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":677,"volume":902,"transactions":9,"vwap":900},"2026-06-30",189,190.10001,186.83,189.73,2.4,4054500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":435,"percent_change":218,"volume":909,"transactions":9,"vwap":908},"2026-06-29",187.61,189.88,187.16,187.33,3594300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-26",187.28,190.49001,186.88,187.99001,1.4,0.75,8036400,{"date":920,"open":235,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-25",189.66,184.35001,186.59,1.53,0.83,3591100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":585,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-24",187.42999,187.44,184.64999,185.059998,-0.71,4463700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-23",183,186.72,181.83,186.39,4.56,2.51,3908600,{"date":945,"open":946,"high":947,"low":948,"close":939,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":939},"2026-06-22",184.59,185.71001,180.97,-3.77,-2.03,6351800,{"date":953,"open":335,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-18",194.17,184.42,185.60001,-6.98,-3.62,8866400,{"date":961,"open":962,"high":963,"low":246,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-17",188.75,193.46001,192.58,5.81,3.11,7530100,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-16",184.25,186.85001,182.25,186.77,3.13,1.7,5103600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-15",183.86,186.46001,182.88,183.64,0.11,0.06,6073900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":488,"volume":993,"transactions":9,"vwap":991},"2026-06-12",184.69,184.87,181.87,183.53,-0.68,3348400,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-11",178.020004,184.39999,184.21001,6.8,3.83,6492700,{"date":1003,"open":937,"high":937,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-10",176.92999,177.41,-4.15,-2.29,6037300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-09",178.96001,182.78,178.53999,181.56,2.9,1.62,6227900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":250,"volume":1025,"transactions":9,"vwap":1023},"2026-06-08",180.49001,182.3,177.89999,178.66,-2.33,5908700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-05",179.17,182.53,178.0099945,180.99001,1.58,0.88,6272200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-04",176.53999,180.42,176.19,179.41,6.86,3.98,4697200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-03",173.0099945,176.42,172.55,-1.71,-0.98,4322000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-02",173.89,175.75,172.99001,174.25999,-0.15,-0.09,4385900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-01",177.44,178.69,174.13,174.41,-5.25,-2.92,5482000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":699,"volume":1077,"transactions":9,"vwap":1075},"2026-05-29",178.91,180.10001,176.039993,179.66,0.7,8754400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1011,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1011},"2026-05-28",176.8,181.55,176.74001,2.37,1.34,5834800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":541,"percent_change":585,"volume":1092,"transactions":9,"vwap":1091},"2026-05-27",178.49001,178.8,175.71001,176.59,5147100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-26",178,179.21001,176.070007,178.97,1.96,1.11,5529700,{"date":1103,"open":1082,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":141,"volume":1108,"transactions":9,"vwap":1106},"2026-05-22",177.60001,175.25999,177.0099945,1.03,4315400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":597,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-21",174.59,177.17999,173.28999,175.98,0.65,3596300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-20",175.47,176.16,173,174.85001,0.36,0.21,6634800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-19",176.28999,177,174.38,174.49001,-1.46,-0.83,5578600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-18",171.67999,176.089996,171,175.95,4.77,2.79,5627400,{"date":1145,"open":1146,"high":1114,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-15",175.52,170.78,171.17999,-4.5,-2.56,7694000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-14",178.11,178.89999,175.3,175.67999,-2.43,-1.36,6421600,{"date":1162,"open":1163,"high":1164,"low":1156,"close":1154,"change":811,"percent_change":391,"volume":1165,"transactions":9,"vwap":1154},"2026-05-13",177.77,179.44,6144100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":369,"volume":1173,"transactions":9,"vwap":1171},"2026-05-12",178.60001,179.92,176.62,178.89,0.28,5604900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":687,"volume":1181,"transactions":9,"vwap":1179},"2026-05-11",175.16,179.92999,174.60001,178.61,2.52,6524100,{"date":1183,"open":1184,"high":1185,"low":1178,"close":1138,"change":251,"percent_change":117,"volume":1186,"transactions":9,"vwap":1138},"2026-05-08",176.22,177.089996,6277400,{"date":1188,"open":1037,"high":1189,"low":1190,"close":1191,"change":500,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-05-07",177.39,173.67999,176.78,0.02,5658900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1082,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1082},"2026-05-06",174.78999,178.089996,173.57001,3.87,2.24,6099000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":178,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-05-05",173.92,174.14999,171.2,172.87,-0.02,4721200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":414,"volume":1217,"transactions":9,"vwap":1215},"2026-05-04",174,175.87,172.89,172.89999,-1.09,5081300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":381,"volume":1225,"transactions":9,"vwap":1223},"2026-05-01",176.23,176.99001,173.25999,173.99001,-2.08,4494800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1097,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1097},"2026-04-30",173.64,176.64999,173.48,3.28,1.9,6224400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":197,"volume":1241,"transactions":9,"vwap":1239},"2026-04-29",175.56,176.27,171.78,172.78999,-2.89,5037900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1157,"change":1247,"percent_change":358,"volume":1248,"transactions":9,"vwap":1157},"2026-04-28",175.25,175.78999,172.34,2.3,6115800,{"date":1250,"open":1251,"high":1221,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-27",172.3,173.38,-0.88,-0.5,6511700,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1057,"change":1260,"percent_change":100,"volume":1261,"transactions":9,"vwap":1057},"2026-04-24",177.78,171.63,-5.04,10505100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-23",181.36,182.64,177.5,179.3,-1.61,-0.89,6289400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-22",187.75,188.74001,179.84,180.91,-6.26,-3.34,8513900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-21",194.61,196.62,186.53999,187.17,-8.62,-4.4,7489900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":414,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-20",197.8,198.39,194.8,195.78999,-0.32,4988200,{"date":1298,"open":1299,"high":1300,"low":849,"close":1301,"change":402,"percent_change":403,"volume":1302,"transactions":9,"vwap":1301},"2026-04-17",195.58,199.94,196.42,4777200,{"date":1304,"open":1305,"high":1300,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-16",198.41,193.91,195.85001,-2.54,-1.28,3999300,{"date":1312,"open":1313,"high":1314,"low":832,"close":1292,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1292},"2026-04-15",202.99001,203,-4.42,-2.18,4424800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":916,"percent_change":1076,"volume":1324,"transactions":9,"vwap":1323},"2026-04-14",201.35001,204.32001,200.91,202.81,3303100,{"date":1326,"open":421,"high":1313,"low":1327,"close":1328,"change":1058,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-13",200.13,201.41,-0.07,3429200,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-10",202.82001,197.78999,201.56,-1.63,-0.8,3151900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-09",203.22,205.36,202.61,203.19,-0.29,-0.14,2789700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",198.60001,203.8,198.42,203.48,5.56,2.81,4455800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":617,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-04-07",197.41,198.14999,195.50999,197.92,-0.25,3037500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1305,"change":1370,"percent_change":94,"volume":1371,"transactions":9,"vwap":1305},"2026-04-06",196.23,198.63,195,2.2,2314900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",195.080002,197.44,193.63,196.21001,1.49,0.77,4113900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":656,"volume":1388,"transactions":9,"vwap":1386},"2026-04-01",194.47,196.64,193.55,194.72,1.82,4127200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",189.14,193.44,187.58,192.89999,5.75,3.07,5318500,{"date":1399,"open":1400,"high":334,"low":1401,"close":1402,"change":1150,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-30",192.49001,185.57001,187.14999,-1.35,5043800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1336,"volume":1412,"transactions":9,"vwap":1410},"2026-03-27",192.41,193.11,189.46001,189.71001,-3.14,3864500,{"date":1414,"open":1415,"high":1415,"low":1416,"close":808,"change":1417,"percent_change":616,"volume":1418,"transactions":9,"vwap":808},"2026-03-26",194.31,191.38,-2.15,4871900,{"date":1420,"open":1421,"high":1422,"low":881,"close":1369,"change":181,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1369},"2026-03-25",196.050003,196.67,0.52,4057300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":335,"change":1430,"percent_change":163,"volume":1431,"transactions":9,"vwap":335},"2026-03-24",192.22,195.14,191.17999,-0.82,5136000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1278,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-23",197.17,199.75,194.46001,194.82001,-1.69,4927300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":466,"percent_change":1309,"volume":1446,"transactions":9,"vwap":1445},"2026-03-20",201.25999,202.029999,196.49001,198.16,8463900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-19",203.33,203.38,197.020004,200.73,-3.83,-1.87,5329600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-18",204.31,207.3,204.029999,204.56,1.23,0.6,3512900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1449,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1449},"2026-03-17",205.81,206.67,200.71001,-2.73,-1.32,3990800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":917,"volume":1480,"transactions":9,"vwap":1478},"2026-03-16",204.71001,208.89999,204.61,206.059998,1.54,4795600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":156,"volume":1488,"transactions":9,"vwap":1486},"2026-03-13",204.46001,206.28999,201.89999,204.52,1.48,4806800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",206.17999,206.77,201.84,203.039993,-4.22,-2.04,6400900,{"date":1499,"open":1500,"high":707,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-11",205.66,204.7,207.25999,0.26,0.13,4416200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-10",206.36,208.47,205.28,207,-1.23,-0.59,4140600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":810,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-09",211.75999,213,206.81,208.23,-0.73,8626400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",204.0099945,209.95,203.64,209.75999,5.9,2.89,8790400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":541,"volume":1539,"transactions":9,"vwap":1537},"2026-03-05",208.49001,210.14999,200.10001,203.86,-4.96,6935600,{"date":1541,"open":1511,"high":1526,"low":1542,"close":1543,"change":1247,"percent_change":1100,"volume":1544,"transactions":9,"vwap":1543},"2026-03-04",204.23,208.82001,6140300,{"date":1546,"open":1547,"high":705,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-03",213.0099945,205.57001,206.52,-5.64,-2.66,9661300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":550,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":550},"2026-03-02",210.64999,212.82001,208,9.54,4.71,12485300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1180,"volume":1567,"transactions":9,"vwap":1564},"2026-02-27",198.31,202.62,197.63,4.99,8982500,{"date":1569,"open":377,"high":1570,"low":335,"close":1565,"change":1571,"percent_change":698,"volume":1572,"transactions":9,"vwap":1565},"2026-02-26",198.67999,1.65,5762000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":65,"volume":1580,"transactions":9,"vwap":1578},"2026-02-25",198.46001,198.75999,192.62,195.98,-2.48,6891800,{"date":1582,"open":871,"high":1469,"low":1583,"close":1575,"change":1584,"percent_change":1049,"volume":1585,"transactions":9,"vwap":1575},"2026-02-24",197,-3.46,10157300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":827,"percent_change":1132,"volume":1592,"transactions":9,"vwap":1591},"2026-02-23",203.97,204.89999,201.74001,201.92,4557300,{"date":1594,"open":1595,"high":1508,"low":1596,"close":1597,"change":617,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-20",205.49001,203.020004,204.92,-0.24,10300800,{"date":1601,"open":464,"high":1602,"low":1603,"close":1604,"change":1463,"percent_change":403,"volume":1605,"transactions":9,"vwap":1604},"2026-02-19",206.73,201.53999,205.41,6128400,{"date":1607,"open":1608,"high":1609,"low":1323,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-18",205.50999,206.0099945,204.81,1.31,0.64,6395700,{"date":1615,"open":871,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-17",205.64,198.85001,203.5,3.44,1.72,6057800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-13",201.14,203.7,198.53,200.059998,-1.08,-0.54,4939000,{"date":1632,"open":1583,"high":1633,"low":1583,"close":1624,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1624},"2026-02-12",201.88,4.63,2.36,6738600,{"date":1638,"open":1299,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":359,"volume":1643,"transactions":9,"vwap":1641},"2026-02-11",198.83,195.050003,196.50999,1.32,6784100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":324,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":324},"2026-02-10",195.029999,196.41,193.080002,-1,-0.51,5501500,{"date":1653,"open":825,"high":871,"low":1654,"close":1655,"change":1656,"percent_change":467,"volume":1657,"transactions":9,"vwap":1655},"2026-02-09",195.99001,196.19,-2.47,4615200,{"date":1659,"open":1660,"high":866,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-06",196.96001,198.66,2.69,1.37,4350900,{"date":1666,"open":1367,"high":1667,"low":1668,"close":1669,"change":781,"percent_change":117,"volume":1670,"transactions":9,"vwap":1669},"2026-02-05",199.67999,194.53,195.97,5538300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-04",205.5,206.48,194.33,196.74001,-6.76,-3.32,11411500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1618,"change":1685,"percent_change":305,"volume":1686,"transactions":9,"vwap":1618},"2026-02-03",201.78999,204.87,200.64999,2.41,8457300,{"date":1688,"open":1689,"high":1690,"low":1583,"close":1691,"change":369,"percent_change":370,"volume":1692,"transactions":9,"vwap":1691},"2026-02-02",199.99001,201.66,201.089996,6239900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-30",198.37,201.42999,197.60001,200.92999,1.05,0.53,7228400,{"date":1703,"open":1698,"high":1704,"low":1705,"close":1706,"change":284,"percent_change":1124,"volume":1707,"transactions":9,"vwap":1706},"2026-01-29",203.24001,198.0099945,199.88,8870800,{"date":1709,"open":1710,"high":1342,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-28",201.28,198.55,199.46001,-1.82,-0.9,6826500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1710,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1710},"2026-01-27",199.50999,202.2,195.44,7.15,3.68,10134500,{"date":1725,"open":1726,"high":818,"low":1727,"close":1728,"change":1729,"percent_change":273,"volume":1730,"transactions":9,"vwap":1728},"2026-01-26",195.25,193.5,194.13,-1.8,6680600,{"date":1732,"open":1733,"high":1734,"low":1369,"close":842,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":842},"2026-01-23",196.85001,197.58,-0.41,-0.21,5113100,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1513,"volume":1744,"transactions":9,"vwap":1742},"2026-01-22",198.99001,195.81,196.34,-1.16,4075000,{"date":1746,"open":1697,"high":1747,"low":1299,"close":344,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":344},"2026-01-21",198.3,1.14,0.58,5463400,{"date":1752,"open":1684,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-20",203.029999,196.10001,196.36,-5.56,-2.75,6048000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1591,"change":1764,"percent_change":1699,"volume":1765,"transactions":9,"vwap":1591},"2026-01-16",200.089996,202.17,199.58,2.09,4825900,{"date":1767,"open":1768,"high":453,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-15",198.95,196.66,199.83,0.99,0.5,3657400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-14",194.84,198.87,193.38,198.84,4.76,2.45,5249700,{"date":1784,"open":1785,"high":412,"low":334,"close":1786,"change":835,"percent_change":173,"volume":1787,"transactions":9,"vwap":1786},"2026-01-13",195.62,194.080002,5852300,{"date":1789,"open":1410,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-12",194.029999,189.41,193.85001,5.35,2.84,5392000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":292,"change":358,"percent_change":1801,"volume":1802,"transactions":9,"vwap":292},"2026-01-09",186.029999,189.089996,184.37,0.71,7593600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1285,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1285},"2026-01-08",191.029999,196.7,184.89999,1.44,0.78,9773400,{"date":1812,"open":290,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-07",193.78999,185.61,185.73,-4.67,-2.45,7666700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1748,"volume":1826,"transactions":9,"vwap":1824},"2026-01-06",188.7,190.71001,187.71001,190.39999,2.14,3915000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-05",187.3,190.5,186.42999,188.25999,1.01,0.54,6048800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":574,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2026-01-02",183.5,187.27,182.17,187.25,2.1,3326300,{"date":1845,"open":1846,"high":997,"low":1265,"close":1847,"change":1848,"percent_change":228,"volume":1849,"transactions":9,"vwap":1847},"2025-12-31",184.10001,183.39999,-0.61,2644600,{"date":1851,"open":1852,"high":235,"low":1853,"close":1854,"change":1735,"percent_change":392,"volume":1855,"transactions":9,"vwap":1854},"2025-12-30",184.92999,183.7,184.0099945,1812000,{"date":1857,"open":1858,"high":956,"low":1859,"close":955,"change":1860,"percent_change":1735,"volume":1861,"transactions":9,"vwap":955},"2025-12-29",185.17,184.17999,-0.75,2027200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1858,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1858},"2025-12-26",186.22,186.28,184.50999,-1.21,-0.65,1389000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":246,"change":772,"percent_change":78,"volume":1875,"transactions":9,"vwap":246},"2025-12-24",185.69,187.10001,185.5,1421700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":370,"percent_change":500,"volume":1882,"transactions":9,"vwap":1881},"2025-12-23",185.75,188,185.25999,185.75999,3354700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-22",182.86,185.87,181.75999,185.67999,3.67,2.02,3208300,{"date":1893,"open":1011,"high":1894,"low":1023,"close":1895,"change":1896,"percent_change":1764,"volume":1897,"transactions":9,"vwap":1895},"2025-12-19",183.24001,182.0099945,3.72,11455900,{"date":1899,"open":1088,"high":1900,"low":1197,"close":1901,"change":636,"percent_change":772,"volume":1902,"transactions":9,"vwap":1901},"2025-12-18",180.5,178.28999,4090600,{"date":1904,"open":1905,"high":1906,"low":1037,"close":1907,"change":1470,"percent_change":720,"volume":1908,"transactions":9,"vwap":1907},"2025-12-17",178.92,180.33,177.2,6632700,{"date":1910,"open":1911,"high":1912,"low":1171,"close":1177,"change":1316,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1177},"2025-12-16",180.50999,181.88,-1.2,4321900,{"date":1916,"open":1917,"high":1918,"low":1028,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-15",179.74001,182.28,182.11,3.45,1.93,3691700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1023,"change":1928,"percent_change":1076,"volume":1929,"transactions":9,"vwap":1023},"2025-12-12",179.39999,179.45,176.63,1.24,6440100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-11",174.7,179.14,174.3,177.42,2.7,1.55,4865500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1142,"percent_change":1016,"volume":1945,"transactions":9,"vwap":1944},"2025-12-10",171.17,177.13,170.35001,174.72,5611300,{"date":1947,"open":1948,"high":1090,"low":1949,"close":1950,"change":1951,"percent_change":338,"volume":1952,"transactions":9,"vwap":1950},"2025-12-09",172.52,171.24001,171.92999,0.41,4816400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":284,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-08",171.39,171.99001,169.53999,171.52,0.25,3498200,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1736,"percent_change":627,"volume":1966,"transactions":9,"vwap":1965},"2025-12-05",172,168.94,171.10001,3032700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":975,"volume":1974,"transactions":9,"vwap":1972},"2025-12-04",168.89999,172.089996,168.64999,171.31,2.86,7486500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":218,"percent_change":1736,"volume":1981,"transactions":9,"vwap":1980},"2025-12-03",169.050003,169.19,166.74001,168.45,5452200,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1809,"percent_change":337,"volume":1987,"transactions":9,"vwap":1986},"2025-12-02",169.38,168.039993,168.8,4053600,{"date":1989,"open":1990,"high":1212,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-01",173.7,167.89999,168.020004,-6.89,-3.94,4885600,{"date":1997,"open":1998,"high":1999,"low":1121,"close":2000,"change":1620,"percent_change":1771,"volume":2001,"transactions":9,"vwap":2000},"2025-11-28",173.039993,174.94,174.91,1680400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1463,"volume":2009,"transactions":9,"vwap":2007},"2025-11-26",172.56,174.029999,172.020004,173.19,1.04,3564400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1848,"volume":2017,"transactions":9,"vwap":2015},"2025-11-25",172.75999,173.63,169.52,172.14999,-1.06,5511700,{"date":2019,"open":2020,"high":2021,"low":1969,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-24",169.28,173.64999,173.21001,3.53,2.08,8116600,{"date":2027,"open":2028,"high":1251,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-21",172.25999,168.62,169.67999,-3.05,-1.77,6108400,{"date":2035,"open":1037,"high":2036,"low":2037,"close":2038,"change":207,"percent_change":586,"volume":2039,"transactions":9,"vwap":2038},"2025-11-20",177.55,172.5,172.73,4221000,{"date":2041,"open":2042,"high":2043,"low":2037,"close":2044,"change":2045,"percent_change":1629,"volume":2046,"transactions":9,"vwap":2044},"2025-11-19",173.50999,174.77,173.77,-0.95,3902400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1944,"change":2052,"percent_change":867,"volume":2053,"transactions":9,"vwap":1944},"2025-11-18",176.7,177.92999,174.31,-0.91,3742500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":984,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-17",176.10001,176.3,174.63,175.63,0.03,3913600,{"date":2063,"open":2064,"high":1120,"low":2037,"close":2065,"change":2066,"percent_change":791,"volume":2067,"transactions":9,"vwap":2065},"2025-11-14",173.96001,175.57001,1.61,3224700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2064,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2064},"2025-11-13",178.63,178.78999,173.13,-3.73,-2.1,3617800,{"date":2077,"open":1168,"high":2078,"low":2079,"close":2080,"change":810,"percent_change":802,"volume":2081,"transactions":9,"vwap":2080},"2025-11-12",179.89999,177.37,177.69,4470500,{"date":2083,"open":2084,"high":2085,"low":1005,"close":2086,"change":2087,"percent_change":983,"volume":2088,"transactions":9,"vwap":2086},"2025-11-11",178.81,180,179.22,0.19,3387700,{"date":2090,"open":2091,"high":2092,"low":2057,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-10",176.84,179.55,179.029999,2.06,1.16,2739000,{"date":2098,"open":1105,"high":2080,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-07",173.75,176.97,1.87,1.07,3774300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":306,"volume":2111,"transactions":9,"vwap":2109},"2025-11-06",174.0099945,175.39,173.60001,175.10001,1.1,3631300,{"date":2113,"open":2000,"high":2114,"low":1204,"close":1212,"change":1268,"percent_change":273,"volume":2115,"transactions":9,"vwap":1212},"2025-11-05",176.75999,4493800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-04",176.56,177.89,175.44,175.61,-1.43,-0.81,3837800,{"date":2126,"open":1088,"high":2127,"low":2128,"close":2129,"change":1132,"percent_change":1430,"volume":2130,"transactions":9,"vwap":2129},"2025-11-03",178.55,175.45,177.039993,3843800,{"date":2132,"open":1266,"high":2133,"low":2134,"close":2135,"change":893,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-31",179.11,176.75,178.5,0.61,4347100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1935,"change":521,"percent_change":1463,"volume":2143,"transactions":9,"vwap":1935},"2025-10-30",177.12,179,176.82001,3637300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":250,"volume":2151,"transactions":9,"vwap":2149},"2025-10-29",177.78999,178.98,176,176.36,-2.31,4285200,{"date":2153,"open":1267,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1295,"volume":2158,"transactions":9,"vwap":2156},"2025-10-28",181.31,178.56,178.67,-0.57,3344100,{"date":2160,"open":2161,"high":2162,"low":1266,"close":2163,"change":141,"percent_change":78,"volume":2164,"transactions":9,"vwap":2163},"2025-10-27",179.42999,179.63,179.24001,4039700,{"date":2166,"open":2167,"high":1900,"low":1901,"close":2168,"change":2169,"percent_change":391,"volume":2170,"transactions":9,"vwap":2168},"2025-10-24",180.46001,178.64999,-0.79,3471600,{"date":2172,"open":1104,"high":2173,"low":2174,"close":1164,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1164},"2025-10-23",179.98,176.5,1.46,0.82,5249400,{"date":2179,"open":1131,"high":2180,"low":1204,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-22",178.72,177.98,4.94,2.85,10219100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1998,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1998},"2025-10-21",171.81,178.75999,170.25999,12.33,7.67,12296700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-20",159.67,162.070007,159.45,160.71001,2.76,1.75,6517800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":402,"volume":2209,"transactions":9,"vwap":2207},"2025-10-17",156.33,158.53999,156.10001,157.95,0.9,5435200,{"date":2211,"open":2212,"high":2213,"low":2206,"close":2214,"change":2215,"percent_change":2060,"volume":2216,"transactions":9,"vwap":2214},"2025-10-16",157.77,158.33,157.050003,0.05,3926600,{"date":2218,"open":2219,"high":2220,"low":31,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-15",159.49001,160.66,157,-2.4,-1.51,5954700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-14",158.2,160.58,157.28999,159.39999,0.55,0.35,3590500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":156,"volume":2241,"transactions":9,"vwap":2239},"2025-10-13",158.45,159.55,157.37,158.85001,1.15,5322300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-10",162.0099945,162.46001,157.44,157.7,-4.48,-2.76,7776400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-09",168.99001,169.14999,161.89999,162.17999,-6.39,-3.79,5962400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1735,"volume":2267,"transactions":9,"vwap":2265},"2025-10-08",170.070007,170.85001,168.42999,168.57001,-0.7,4683700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1172,"volume":2275,"transactions":9,"vwap":2273},"2025-10-07",169.36,170.36,168.82001,169.27,0.47,5186500,{"date":2277,"open":2278,"high":2279,"low":2278,"close":1986,"change":2280,"percent_change":358,"volume":2281,"transactions":9,"vwap":1986},"2025-10-06",167,169.75,2.22,3816900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":72,"percent_change":178,"volume":2288,"transactions":9,"vwap":2287},"2025-10-03",166.81,167.25999,165.5,166.58,2678300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2157,"percent_change":240,"volume":2295,"transactions":9,"vwap":2294},"2025-10-02",167.14,168.25,165.89,166.63,3498100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-01",165.87,167.72,165.080002,167.2,-0.13,-0.08,4034500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-30",164.28999,167.5,163.87,167.33,3.7,2.26,4893700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1172,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-29",167.42999,168.28,162.78999,163.63,0.17,6216100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1794,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-26",162,165.35001,161.69,163.35001,1.77,3961700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":709,"percent_change":1629,"volume":2336,"transactions":9,"vwap":2335},"2025-09-25",162.14,162.3,159.69,160.50999,3917700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":698,"percent_change":1423,"volume":2343,"transactions":9,"vwap":2342},"2025-09-24",161.14999,163.029999,160.7,161.38,4269800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1100,"percent_change":1076,"volume":2350,"transactions":9,"vwap":2349},"2025-09-23",159.75,161.39999,158.95,160.53999,3287100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":917,"volume":2358,"transactions":9,"vwap":2356},"2025-09-22",158.070007,159.8,157.67,159.42999,1.19,3296700,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2215,"percent_change":2060,"volume":2364,"transactions":9,"vwap":2363},"2025-09-19",158.7,156.69,158.24001,7083700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":627,"percent_change":2303,"volume":2371,"transactions":9,"vwap":2370},"2025-09-18",157.31,158.28999,156.5,158.19,3696100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":489,"volume":2379,"transactions":9,"vwap":2377},"2025-09-17",158.57001,159.32001,157.62,158.31,-0.27,3999200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1124,"percent_change":1504,"volume":2386,"transactions":9,"vwap":2385},"2025-09-16",159.85001,159.95,157.64,158.58,6525200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1180,"percent_change":1016,"volume":2393,"transactions":9,"vwap":2392},"2025-09-15",155.92999,158.48,155.71001,158.37,3891400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1729,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-12",157.75,158.14,155.82001,155.85001,-1.14,3194400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":740,"percent_change":510,"volume":2408,"transactions":9,"vwap":2407},"2025-09-11",155.029999,158.0099945,154.36,157.64999,4289900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1825,"volume":2416,"transactions":9,"vwap":2414},"2025-09-10",152,155.039993,151.64999,155,3.25,4520400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1656,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-09",153.64,153.7,150.61,151.75,-1.6,5461300,{"date":2426,"open":2427,"high":2221,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-08",156.92,153.66,154.22,-3.3,-2.09,5522800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1743,"percent_change":1521,"volume":2439,"transactions":9,"vwap":2438},"2025-09-05",158.60001,159,155.56,157.52,4046300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":402,"percent_change":1123,"volume":2446,"transactions":9,"vwap":2445},"2025-09-04",158.23,159.17,157.55,158.67999,3218800,{"date":2448,"open":2207,"high":2449,"low":2450,"close":2451,"change":57,"percent_change":984,"volume":2452,"transactions":9,"vwap":2451},"2025-09-03",158.34,156.45,158.11,2738900,{"date":2454,"open":2227,"high":2455,"low":2456,"close":2405,"change":1513,"percent_change":488,"volume":2457,"transactions":9,"vwap":2405},"2025-09-02",158.63,156.37,3260100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2435,"change":2463,"percent_change":1309,"volume":2464,"transactions":9,"vwap":2435},"2025-08-29",161.059998,161.10001,158.42999,-2.06,3774900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2220,"change":2176,"percent_change":522,"volume":2470,"transactions":9,"vwap":2220},"2025-08-28",160.14999,161.25999,159.25,3117700,{"date":2472,"open":2473,"high":2474,"low":2436,"close":2475,"change":2476,"percent_change":2320,"volume":2477,"transactions":9,"vwap":2475},"2025-08-27",159.97,160.21001,159.84,0.27,2992300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":127,"volume":2485,"transactions":9,"vwap":2483},"2025-08-26",156.75999,159.7,156.38,159.57001,3.3,5096100,{"date":2487,"open":2488,"high":2384,"low":2489,"close":2490,"change":2060,"percent_change":1192,"volume":2491,"transactions":9,"vwap":2490},"2025-08-25",156.63,156,156.27,2431100,{"date":2493,"open":2214,"high":2494,"low":2495,"close":2496,"change":2303,"percent_change":72,"volume":2497,"transactions":9,"vwap":2496},"2025-08-22",157.94,156.21001,156.24001,4252700,{"date":2499,"open":2500,"high":2396,"low":2501,"close":2502,"change":2378,"percent_change":489,"volume":2503,"transactions":9,"vwap":2502},"2025-08-21",156.78999,156.22,156.32001,3179800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-20",153.77,157.11,153.089996,156.59,2.93,1.91,3766500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2428,"change":2518,"percent_change":381,"volume":2519,"transactions":9,"vwap":2428},"2025-08-19",154.57001,155.13,153.21001,-1.84,3008600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-18",154.42999,156.17999,154.39999,155.5,1.41,0.92,3679300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":425,"percent_change":239,"volume":2535,"transactions":9,"vwap":2534},"2025-08-15",154.25999,154.87,153.33,154.089996,4593800,{"date":2537,"open":2538,"high":2204,"low":2539,"close":2540,"change":414,"percent_change":710,"volume":2541,"transactions":9,"vwap":2540},"2025-08-14",155.60001,154.64999,155.080002,2766600,{"date":2543,"open":2489,"high":2544,"low":2545,"close":2391,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2391},"2025-08-13",156.34,152.66,0.22,0.14,5012300,{"date":2550,"open":2551,"high":2389,"low":2552,"close":2553,"change":146,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-12",154.97,154.56,155.49001,0.45,2962300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-11",154.73,155.67,154.14,154.8,-0.06,-0.04,3572900,{"date":2566,"open":2567,"high":2427,"low":2568,"close":2569,"change":1714,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-08",156.60001,154.72,154.86,-0.58,3667300,{"date":2573,"open":2539,"high":2574,"low":2575,"close":2574,"change":2576,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-07",155.75999,153.24001,0.01,5105800,{"date":2579,"open":2580,"high":2581,"low":31,"close":2582,"change":2570,"percent_change":488,"volume":2583,"transactions":9,"vwap":2582},"2025-08-06",156.64999,157.73,155.75,4112100,{"date":2585,"open":2586,"high":2587,"low":2574,"close":2204,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2204},"2025-08-05",157.27,158.039993,-1.05,-0.67,4993900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":402,"percent_change":1123,"volume":2597,"transactions":9,"vwap":2596},"2025-08-04",157.13,158.41,156.74001,157.38,3961900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-01",156.28999,157.48,153.75,156.81,-0.76,-0.48,4420700,{"date":2608,"open":2451,"high":2442,"low":2609,"close":2610,"change":1133,"percent_change":867,"volume":2611,"transactions":9,"vwap":2610},"2025-07-31",156.75,157.57001,4796000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":677,"percent_change":511,"volume":2618,"transactions":9,"vwap":2617},"2025-07-30",157.45,158.73,156.42,158.39999,3998700,{"date":2620,"open":2581,"high":2621,"low":2204,"close":2622,"change":1699,"percent_change":446,"volume":2623,"transactions":9,"vwap":2622},"2025-07-29",158.78999,157.12,4341800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2123,"percent_change":867,"volume":2630,"transactions":9,"vwap":2629},"2025-07-28",157.14999,157.33,155.63,156.070007,4022900,{"date":2632,"open":2633,"high":2627,"low":2531,"close":2634,"change":2635,"percent_change":2102,"volume":2636,"transactions":9,"vwap":2634},"2025-07-25",155.21001,156.88,1.66,4728200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2123,"volume":2644,"transactions":9,"vwap":2642},"2025-07-24",156.25,157.24001,155.14999,155.22,-1.27,4865300,{"date":2646,"open":2647,"high":2509,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-23",150,149.11,156.49001,7.32,4.91,8667100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-22",145.48,150.27,143.56,149.17,-2.39,-1.58,10722700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":984,"percent_change":500,"volume":2668,"transactions":9,"vwap":2667},"2025-07-21",151.98,153.39,151.059998,151.56,7116000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-18",151.81,152.85001,151.080002,151.5,0,5928600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2674,"change":358,"percent_change":112,"volume":2682,"transactions":9,"vwap":2674},"2025-07-17",150.56,151.99001,150.19,4326500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1378,"percent_change":181,"volume":2689,"transactions":9,"vwap":2688},"2025-07-16",148.85001,150.36,148.25999,150.17,3361700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":586,"percent_change":710,"volume":2696,"transactions":9,"vwap":2695},"2025-07-15",149.8,150.75,148.39999,148.67999,4530500,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1685,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-14",147.89,149.57001,147.080002,149.28,1.64,4461000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2274,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-11",146.17999,147.070007,145.5,146.87,0.32,3468800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2546,"percent_change":850,"volume":2719,"transactions":9,"vwap":2718},"2025-07-10",146.11,146.53999,145.029999,146.39999,4130900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2707,"change":2725,"percent_change":1033,"volume":2726,"transactions":9,"vwap":2707},"2025-07-09",145.73,146.5,144.73,1.27,2666200,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":251,"volume":2734,"transactions":9,"vwap":2732},"2025-07-08",145.64999,146,142.98,144.91,-1.01,4331300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2320,"percent_change":173,"volume":2741,"transactions":9,"vwap":2740},"2025-07-07",146.25999,146.78,145.13,145.92,4532500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1462,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-03",144.49001,146.39,144.37,145.75,0.85,1888700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":78,"percent_change":835,"volume":2756,"transactions":9,"vwap":2755},"2025-07-02",143.66,144.72,142.96001,144.52,3253300,{"date":2758,"open":2729,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":65,"volume":2763,"transactions":9,"vwap":2761},"2025-07-01",145.8,142.66,144.19,-1.83,4819500,{"date":2765,"open":2655,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":656,"volume":2770,"transactions":9,"vwap":2768},"2025-06-30",146.41,145,146.020004,1.36,5939500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-06-27",142.070007,144.71001,141.92999,144.66,1.99,1.39,9173900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":820,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-06-26",141.91,143.39999,141.25999,142.67,0.91,5407500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":43,"percent_change":228,"volume":2794,"transactions":9,"vwap":2793},"2025-06-25",142.28,142.42,140.47,141.38,10395000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-24",143.5,144.039993,140.50999,141.85001,-3.96,-2.72,8242100,{"date":2805,"open":2806,"high":2708,"low":2807,"close":2808,"change":1133,"percent_change":2157,"volume":2809,"transactions":9,"vwap":2808},"2025-06-23",146.82001,145.10001,145.81,6548500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1379,"percent_change":1700,"volume":2816,"transactions":9,"vwap":2815},"2025-06-20",145.86,148.14999,143.89999,146.64,9220600,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-06-18",148.56,149.25999,145.66,145.87,-2.61,-1.76,7116900,{"date":2827,"open":2828,"high":2829,"low":2808,"close":2830,"change":1890,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-17",147.42999,149.17999,148.48,1.38,7251800,{"date":2834,"open":2723,"high":2708,"low":2732,"close":2835,"change":1379,"percent_change":1700,"volume":2836,"transactions":9,"vwap":2835},"2025-06-16",146.46001,7986100,{"date":2838,"open":2839,"high":2768,"low":2840,"close":2841,"change":1559,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-06-13",144.020004,142.32001,145.69,3.34,11765200,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1133,"percent_change":1513,"volume":2850,"transactions":9,"vwap":2849},"2025-06-12",140.27,142.059998,140.13,140.98,4664400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-11",139,141.86,135.42999,141.81,3.29,2.38,6370300,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":272,"volume":2867,"transactions":9,"vwap":2865},"2025-06-10",140.5,141.12,137.94,138.52,-2.46,6303500,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2849,"change":2873,"percent_change":445,"volume":2874,"transactions":9,"vwap":2849},"2025-06-09",139.2,141.089996,138.28,1.88,7104300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2060,"percent_change":1192,"volume":2881,"transactions":9,"vwap":2880},"2025-06-06",139.67999,140.64999,138.32001,139.10001,4511000,{"date":2883,"open":2870,"high":2884,"low":2885,"close":2886,"change":1423,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-06-05",139.32001,138.24001,139.070007,0.38,3510800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1699,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-04",138.16,138.86,137.64999,138.55,0.76,3200400,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":500,"percent_change":2060,"volume":2903,"transactions":9,"vwap":2902},"2025-06-03",137.41,138.78999,136.42999,137.5,3493900,{"date":2905,"open":2906,"high":2907,"low":2855,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-02",136.42,137.52,137.46001,0.98,0.72,3946200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-30",135,137.3,134.37,136.48,1.68,1.25,8195100,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-29",132.12,135.089996,131.89999,134.8,1.95,1.47,3634700,{"date":2931,"open":2932,"high":2914,"low":2933,"close":2934,"change":168,"percent_change":1649,"volume":2935,"transactions":9,"vwap":2934},"2025-05-28",134.64,130.89999,132.85001,5426300,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2778,"volume":2943,"transactions":9,"vwap":2941},"2025-05-27",134.49001,134.89999,132.14999,134.19,1.84,5160800,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":317,"percent_change":1309,"volume":2950,"transactions":9,"vwap":2949},"2025-05-23",131.85001,133.39,131.32001,132.35001,5510000,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1253,"percent_change":1868,"volume":2957,"transactions":9,"vwap":2956},"2025-05-22",134.60001,134.98,133.50999,134.070007,3790900,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1336,"volume":2965,"transactions":9,"vwap":2963},"2025-05-21",138.5,138.82001,134.85001,134.95,-2.23,5514900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1208,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-20",136.39,137.75,135.89,137.17999,-0.01,4998600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1620,"percent_change":2725,"volume":2980,"transactions":9,"vwap":2979},"2025-05-19",135.88,137.72,135.19,137.2,5180800,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2563,"percent_change":178,"volume":2987,"transactions":9,"vwap":2986},"2025-05-16",135.71001,136.39999,134.48,135.48,4776000,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-15",131.94,135.64999,131.75,135.52,4.73,3.62,6772200,{"date":2998,"open":2999,"high":2946,"low":3000,"close":3001,"change":730,"percent_change":2215,"volume":3002,"transactions":9,"vwap":3001},"2025-05-14",131.49001,129.11,130.78999,4843600,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":369,"percent_change":173,"volume":3009,"transactions":9,"vwap":3008},"2025-05-13",131,132.039993,130.46001,130.72,4334700,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":2928,"volume":3017,"transactions":9,"vwap":3015},"2025-05-12",129.89,130.8,127.39,130.56,1.89,4686400,{"date":3019,"open":3020,"high":3020,"low":3021,"close":3022,"change":2675,"percent_change":2675,"volume":3023,"transactions":9,"vwap":3022},"2025-05-09",128.85001,126.029999,128.67,4857600,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3022,"change":3029,"percent_change":2527,"volume":3030,"transactions":9,"vwap":3022},"2025-05-08",127.99,130.53,127.5,1.17,4748300,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3028,"change":435,"percent_change":1650,"volume":3036,"transactions":9,"vwap":3028},"2025-05-07",127.81,128.81,127.38,4029200,{"date":3038,"open":3039,"high":3022,"low":3040,"close":3041,"change":3042,"percent_change":228,"volume":3043,"transactions":9,"vwap":3041},"2025-05-06",127.58,126.91,128.16,-0.43,2596100,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":467,"volume":3051,"transactions":9,"vwap":3049},"2025-05-05",130,130.059998,128.28,128.59,-1.62,3293300,{"date":3053,"open":3054,"high":3005,"low":3055,"close":3056,"change":3057,"percent_change":1370,"volume":3058,"transactions":9,"vwap":3056},"2025-05-02",129.38,127.85,130.21001,2.8,5002200,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":677,"percent_change":1833,"volume":3065,"transactions":9,"vwap":3064},"2025-05-01",126.4,128.089996,125.43,127.41,4820900,{"date":3067,"open":3068,"high":3069,"low":184,"close":3070,"change":3071,"percent_change":2711,"volume":3072,"transactions":9,"vwap":3070},"2025-04-30",125.79,126.57,126.13,0.4,5674100,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":791,"percent_change":917,"volume":3079,"transactions":9,"vwap":3078},"2025-04-29",124.8,126.040001,124.39,125.73,4313600,{"date":188,"open":3081,"high":3082,"low":3083,"close":3075,"change":3084,"percent_change":1714,"volume":3085,"transactions":9,"vwap":3075},125.93,126.31,123.68,-1.13,5460100]