[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLB":3,"homepage-market-summary":35,"stock-historical-SLB":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SLB","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},"SLB Limited","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","SLB is the world's premier oilfield-services company as measured by market share. While the industry is largely fragmented, SLB holds the first or second competitive position in many of the differentiated oligopolies in which it operates. Also known as Schlumberger, the company was founded in 1926 by Conrad and Marcel Schlumberger. Today, it's most known as a global industry leader in innovation, while it focuses its strategy on its three growth engines: core, digital, and new energy businesses. Over three-fourths of its revenue base is tied to international markets, while the company boasts nearly $3 billion in digital-related revenue.","109,000","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4091,1.18,"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},48.98,48.405,49.035,48.1,47.96,1.02,2.13,16197551.169357,103009,48.8558,60.46,31.64,15853628.097518932,60.2,11282,{"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":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},15750327,5748869252.477252,43.64,"2025-04-28",[189,190,199,210,221,231,242,252,263,272,283,294,304,315,326,334,344,354,365,375,386,397,407,417,427,438,448,459,469,480,491,501,510,521,531,540,549,559,567,577,587,598,609,620,630,640,649,659,668,678,687,696,707,715,726,737,746,757,768,774,782,791,800,808,817,822,830,838,845,853,860,867,875,880,888,897,905,912,921,929,938,946,953,961,970,978,986,995,1004,1011,1019,1027,1035,1043,1050,1057,1065,1072,1077,1085,1092,1099,1106,1113,1122,1131,1139,1146,1152,1158,1165,1171,1178,1184,1192,1199,1205,1214,1222,1231,1239,1248,1256,1262,1269,1275,1281,1290,1297,1304,1311,1318,1326,1333,1341,1348,1354,1362,1369,1377,1384,1393,1402,1411,1419,1426,1433,1441,1449,1456,1462,1468,1475,1483,1488,1493,1499,1504,1512,1518,1523,1528,1535,1542,1548,1555,1563,1570,1575,1583,1590,1595,1601,1607,1612,1619,1627,1633,1639,1645,1653,1660,1665,1671,1677,1686,1693,1700,1708,1717,1726,1732,1741,1750,1757,1764,1771,1779,1787,1795,1803,1809,1816,1824,1831,1837,1845,1854,1861,1867,1872,1879,1886,1893,1901,1908,1915,1923,1932,1940,1948,1956,1963,1969,1978,1986,1990,1997,2003,2010,2019,2025,2031,2039,2047,2054,2060,2068,2074,2079,2084,2093,2101,2108,2115,2122,2130,2137,2142,2148,2156,2163,2170,2177,2183,2192,2201,2208,2215,2222,2227,2232,2238,2244,2249,2256,2261,2268,2276,2284,2289,2295,2300,2304,2309,2313,2319,2325,2329,2333,2338,2345,2352,2356,2361,2368,2374,2380,2388,2394,2400,2406,2413,2419,2425,2433,2438,2445,2452,2459,2466,2471,2476,2480,2485,2491,2497,2503,2511,2518,2523,2527,2534,2539,2544,2549,2555,2561,2566,2569,2575,2580,2585,2589,2596,2601,2605,2609,2615,2619,2622,2628,2632,2636,2640,2644,2651,2656,2661,2665,2671,2675,2679,2685,2693,2697,2701,2706,2712,2718,2723,2728,2732,2735,2739,2744,2747,2751,2757,2760,2765,2770,2776,2782,2786],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",49.91,47.65,-2.04,-4.08,15095446.579033,125633,48.1666,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",49.64,50.608,49.45,50,-0.28,-0.56,11092643.51011,89842,50.0458,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",49.1,50.585,48.79,50.28,1.54,3.16,8750699.117505,87405,50.1164,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",47.72,49.34,48.74,0.08,0.16,12608131.970994,94361,48.7703,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",48.37,48.86,47.86,48.66,-0.06,-0.12,14328881.872743,137983,48.4317,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",49.905,48.69,48.72,-1.15,-2.31,13232627.417095,103015,48.9834,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",50.58,50.77,49.35,49.87,-1.62,-3.15,28577222.35275,167140,49.9651,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":72,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",52.29,50.875,51.49,-0.1,13940348.862151,117748,51.4486,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",51.07,51.93,51.02,51.54,0.11,0.21,7261168.316153,82836,51.5936,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",52.48,52.6,51.355,51.43,-0.44,-0.85,9436066.740787,97046,51.7575,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",53.21,51.685,51.87,-0.25,-0.48,7654281.898744,89603,52.0937,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",51.34,52.905,50.88,52.12,0.36,0.7,15403123.872348,128793,52.1707,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",51.12,52.39,50.4742,51.76,0.64,1.25,11322081.968391,109782,51.5067,{"date":327,"open":328,"high":328,"low":255,"close":317,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",51.78,-0.96,-1.84,25219725.080992,101973,51.191,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":163,"volume":341,"transactions":342,"vwap":343},"2026-09-17",52.45,52.87,51.865,52.08,-0.22,12239689.110769,91632,52.1764,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",54.29,51.56,52.3,-1.9,-3.51,21325804.190767,119996,52.6121,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",53.79,54.48,53.09,54.2,0.88,1.65,12839683.115263,120832,54.0209,{"date":366,"open":367,"high":368,"low":358,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",55.94,55.98,53.32,-2.74,-4.89,9868290.26225,116094,53.7889,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",56.57,56.865,55.61,56.06,0.05,0.09,8851772.729853,89740,56.0156,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",57.46,57.56,55.15,56.01,-1.04,-1.82,14068258.63726,105738,55.9252,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":72,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",57.81,59.25,57.025,57.05,-0.09,18220486.226325,104136,57.4508,{"date":408,"open":399,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",58.47,56.97,57.1,-0.41,-0.71,14135016.738301,104191,57.391,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":57,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",57,57.55,56.24,57.51,0.17,7610555.713813,90858,57.0291,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",58.17,59.36,57.261,57.41,-0.72,-1.24,9158561.436442,93050,57.9271,{"date":439,"open":440,"high":409,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",56.655,56.3,58.13,0.98,1.71,13808543.421725,123558,57.9142,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",60,60.18,57.07,57.15,-2.95,-4.91,18471042.634079,164441,58.0531,{"date":460,"open":461,"high":30,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",58.185,57.97,60.1,2.77,4.83,35220873.659433,225896,59.6463,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",54.81,57.42,54.6677,57.33,2.32,4.22,18125729.419137,160145,56.6053,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",53.17,55.885,53.08,55.01,1.41,2.63,15253058.86188,139742,54.9043,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":122,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-26",52.55,53.91,51.98,53.6,0.58,7936804.074906,84579,53.4226,{"date":502,"open":496,"high":503,"low":504,"close":505,"change":413,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",54.9,52.96,53.29,-1.31,10720706.843341,112408,53.5104,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",53.62,54.085,52.52,54,0.13,0.24,14377134.70167,92776,53.6859,{"date":522,"open":515,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",54.15,53.19,53.87,0.32,0.6,7094409.992006,76110,53.7516,{"date":532,"open":525,"high":533,"low":534,"close":535,"change":536,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",54.33,53.525,53.55,0,6313861.587657,78909,53.7814,{"date":541,"open":542,"high":543,"low":544,"close":535,"change":545,"percent_change":321,"volume":546,"transactions":547,"vwap":548},"2026-08-19",53.7,54.19,53.0617,0.34,7000994.629652,74671,53.5435,{"date":550,"open":551,"high":552,"low":553,"close":296,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",54.06,54.58,53.175,-0.65,-1.21,5281897.137083,71900,53.5157,{"date":560,"open":561,"high":515,"low":562,"close":563,"change":382,"percent_change":423,"volume":564,"transactions":565,"vwap":566},"2026-08-17",53.98,53.075,53.86,6198275.830391,72273,53.6299,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":444,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",52.27,53.985,52.195,53.77,3.28,9871265.910655,83168,53.6993,{"date":578,"open":56,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",52.44,51.6,52.06,-0.55,-1.05,8425850.110312,80036,52.0504,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",53.25,53.45,52.525,52.61,-1.07,-1.99,7962868.185494,86465,52.8207,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",53.48,53.99,53.04,53.68,0.48,0.9,7914772.994025,82765,53.5241,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",50.76,53.23,50.67,53.2,2.67,5.28,9584913.529023,99696,52.5757,{"date":621,"open":622,"high":623,"low":215,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",51.05,51.7151,50.53,-1.01,-1.96,8162798.513767,85254,50.9355,{"date":631,"open":632,"high":633,"low":634,"close":277,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",50.72,52.43,50.6325,1.63,3.27,11364219.18852,108444,51.7223,{"date":641,"open":642,"high":643,"low":192,"close":192,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",51.1,51.28,-0.9,-1.77,9614414.861448,91148,50.2088,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",48.82,50.92,50.81,1.5,3.04,10565392.344314,102540,50.4767,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":205,"percent_change":206,"volume":665,"transactions":666,"vwap":667},"2026-08-03",49.02,49.745,48.3,49.31,12532561.611798,114489,49.1694,{"date":669,"open":670,"high":671,"low":233,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",49.44,49.95,49.59,0.68,1.39,12285226.993826,116227,49.416,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":72,"percent_change":268,"volume":684,"transactions":685,"vwap":686},"2026-07-30",49.26,49.7068,48.375,48.91,11565746.731662,113398,48.7976,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":194,"volume":693,"transactions":694,"vwap":695},"2026-07-29",50.78,51.32,48.96,-1.02,13338418.097019,126225,49.5302,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",51.63,51.95,49.875,49.98,-1.55,-3.01,15193595.707458,129104,50.5672,{"date":708,"open":348,"high":614,"low":288,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",51.53,-0.89,-1.7,16660458.306236,153875,52.1066,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",50.07,52.589,49.74,52.42,5.2,11.01,28827809.040178,243510,51.7129,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",48.05,48.625,47.145,47.22,-0.45,-0.94,12229038.328841,113813,47.6284,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":475,"volume":743,"transactions":744,"vwap":745},"2026-07-22",47.15,47.87,47.67,1.08,12740865.51129,105702,47.5921,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",46.16,46.725,45.1806,46.59,0.2,0.43,19129021.301814,103575,46.4014,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",47,47.23,46.305,46.39,-0.6,-1.28,11751863.526416,101897,46.6452,{"date":769,"open":759,"high":770,"low":771,"close":772,"change":403,"percent_change":151,"volume":773,"transactions":9,"vwap":772},"2026-07-17",47.29,46.43,46.99,12926000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":43,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-16",47.24,47.74,46.85,47.080002,-0.99,6555500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-15",47.7,48.029999,46.83,47.55,0.01,0.02,8801500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",48.099998,48.46,47.16,47.54,0.18,0.38,9407500,{"date":801,"open":233,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-13",48.73,47.3,47.36,-0.4,-0.84,8032600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",47.4,48.040001,47.33,47.76,0.52,1.1,7573400,{"date":818,"open":819,"high":787,"low":820,"close":776,"change":151,"percent_change":805,"volume":821,"transactions":9,"vwap":776},"2026-07-09",47.38,46.96,10894800,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",46.71,47.62,47.43,1.01,2.18,17370500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":311,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-07",46.07,46.78,45.83,46.42,1.53,10376100,{"date":839,"open":840,"high":832,"low":841,"close":842,"change":141,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-06",44.76,44.75,45.72,1.31,10598000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":382,"volume":852,"transactions":9,"vwap":850},"2026-07-02",45.37,45.56,44.59,45.13,0.04,11677500,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":703,"volume":859,"transactions":9,"vwap":857},"2026-07-01",46.36,45.080002,45.09,-1.4,16049800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":278,"percent_change":517,"volume":866,"transactions":9,"vwap":865},"2026-06-30",46.89,47.13,46.17,46.49,14315000,{"date":868,"open":869,"high":770,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",46.92,46.24,46.38,-0.62,-1.32,8193100,{"date":876,"open":824,"high":877,"low":878,"close":759,"change":163,"percent_change":710,"volume":879,"transactions":9,"vwap":759},"2026-06-26",47.41,46.56,16848700,{"date":881,"open":882,"high":883,"low":835,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",46.58,47.48,47.42,0.81,1.74,21635300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",46.9,46.95,45.87,46.61,-1.18,-2.47,28107200,{"date":898,"open":810,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",48.26,47.07,47.79,-0.16,-0.33,28651100,{"date":906,"open":907,"high":245,"low":776,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",48.4,47.95,-0.14,-0.29,23279100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",50.099998,50.22,47.61,48.09,-2.24,-4.45,41856500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":370,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-17",52.88,53.14,50.13,50.33,-5.16,19772400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",53.85,54.37,53,53.07,-0.64,-1.19,15336500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":895,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-15",55.37,55.66,53.52,53.71,-4.4,15240800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":797,"percent_change":526,"volume":952,"transactions":9,"vwap":951},"2026-06-12",56.49,56.87,55.69,56.18,11980000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":360,"volume":960,"transactions":9,"vwap":958},"2026-06-11",55.74,56.5,54.96,56,0.49,10567600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",55.99,56.77,55.23,55.51,-0.34,-0.61,11849100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":434,"volume":977,"transactions":9,"vwap":975},"2026-06-09",56.75,56.9,54.45,55.85,-0.7,13093300,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",55.58,57.36,56.55,1.68,3.06,14202700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",57.6,57.92,54.49,54.87,-3.14,-5.41,10062100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",56.99,58.12,56.099998,58.0099983,1.16,2.04,9985000,{"date":1005,"open":958,"high":1006,"low":941,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",57.26,56.85,0.29,0.51,11389400,{"date":1012,"open":1013,"high":972,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",54.84,54.62,56.56,1.81,3.31,11982700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":752,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-01",55.040001,55.21,53.97,54.75,0.37,12977800,{"date":1028,"open":471,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",55.17,54.36,54.55,-0.57,-1.03,31216600,{"date":1036,"open":1037,"high":951,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-28",56.13,54.32,55.12,-1.38,-2.44,14097900,{"date":1044,"open":1045,"high":1046,"low":941,"close":956,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":956},"2026-05-27",57.049999,57.2,-1.48,-2.55,16202900,{"date":1051,"open":1046,"high":1052,"low":1053,"close":1054,"change":311,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-26",58.82,57.040001,57.98,1.22,13452400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":381,"volume":1064,"transactions":9,"vwap":1062},"2026-05-22",57.13,57.88,56.34,57.28,0.03,10203400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":178,"percent_change":72,"volume":1071,"transactions":9,"vwap":1070},"2026-05-21",57.52,57.66,56.61,57.25,18027000,{"date":1073,"open":949,"high":1074,"low":1075,"close":1062,"change":1009,"percent_change":605,"volume":1076,"transactions":9,"vwap":1062},"2026-05-20",57.7,56.6,11128300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":964,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":964},"2026-05-19",57.23,57.67,56.42,-0.38,-0.66,11605500,{"date":1086,"open":390,"high":1087,"low":1088,"close":453,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":453},"2026-05-18",57.59,55.11,1.77,3.2,11461700,{"date":1093,"open":1094,"high":1095,"low":965,"close":1096,"change":1097,"percent_change":1083,"volume":1098,"transactions":9,"vwap":1096},"2026-05-15",55.47,55.96,55.38,-0.37,10566800,{"date":1100,"open":1101,"high":963,"low":1102,"close":1103,"change":1025,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-14",55.4,55.28,55.75,0.67,5192600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1096,"change":1111,"percent_change":43,"volume":1112,"transactions":9,"vwap":1096},"2026-05-13",55.77,55.83,54.66,-0.26,13672100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-12",55.26,56.26,54.72,55.64,0.71,1.29,10046800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",53.67,55.07,53.64,54.93,1.66,3.12,9513600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1009,"volume":1138,"transactions":9,"vwap":1136},"2026-05-08",53.18,53.89,52.73,53.27,0.27,10534100,{"date":1140,"open":1141,"high":533,"low":1142,"close":933,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":933},"2026-05-07",54.11,52.8,-2.16,-3.92,16615500,{"date":1147,"open":503,"high":1148,"low":932,"close":1149,"change":806,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-06",56.32,55.16,-1.5,12937000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":958,"change":1025,"percent_change":1104,"volume":1157,"transactions":9,"vwap":958},"2026-05-05",55.72,56.39,55.45,7547500,{"date":1159,"open":1160,"high":410,"low":379,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",56.74,55.63,-1.29,-2.27,9888700,{"date":1166,"open":1167,"high":1046,"low":958,"close":1168,"change":851,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-01",56.43,56.92,0.07,9711100,{"date":1172,"open":1173,"high":1045,"low":1174,"close":1175,"change":17,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-30",55.25,55.099998,56.88,2.12,13798800,{"date":1179,"open":1180,"high":1175,"low":1181,"close":1182,"change":381,"percent_change":382,"volume":1183,"transactions":9,"vwap":1182},"2026-04-29",56.48,55.18,55.7,13346400,{"date":1185,"open":975,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-28",56.76,55.41,55.65,0.42,0.76,13619300,{"date":1193,"open":1194,"high":1195,"low":1174,"close":965,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":965},"2026-04-27",56.12,56.7,-0.92,-1.64,17070400,{"date":1200,"open":533,"high":973,"low":1201,"close":1202,"change":486,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-24",54.02,56.15,2.58,23294100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",54.56,55.53,54.44,54.74,0.39,0.72,20598000,{"date":1215,"open":1216,"high":1217,"low":524,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",53.5,54.85,54.35,1.58,2.99,14433100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-21",52.7,53.73,52.64,52.77,0.57,1.09,13591200,{"date":1232,"open":318,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",53.16,51.26,52.2,-0.46,-0.87,15347100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-17",50.8,53.42,50.52,52.66,0.93,1.8,20594600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":873,"volume":1255,"transactions":9,"vwap":1253},"2026-04-16",52.26,52.94,51.57,51.73,-0.69,12080400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":720,"change":1245,"percent_change":1016,"volume":1261,"transactions":9,"vwap":720},"2026-04-15",51.74,52.84,51.65,12535000,{"date":1263,"open":1264,"high":56,"low":1265,"close":267,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":267},"2026-04-14",51.3,50.91,-0.43,-0.83,11104100,{"date":1270,"open":1235,"high":1271,"low":1272,"close":1273,"change":536,"percent_change":536,"volume":1274,"transactions":9,"vwap":1273},"2026-04-13",52.75,51.52,51.92,11847000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1273,"change":872,"percent_change":894,"volume":1280,"transactions":9,"vwap":1273},"2026-04-10",52.56,53.75,51.68,13219900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-09",51.7,52.89,51.17,52.54,0.66,1.27,16033100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":836,"percent_change":655,"volume":1296,"transactions":9,"vwap":1295},"2026-04-08",50.43,52.31,49.76,51.88,20970100,{"date":1298,"open":257,"high":1299,"low":1300,"close":1301,"change":1228,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-07",50.44,49.2,50.35,1.15,9928200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":545,"percent_change":146,"volume":1310,"transactions":9,"vwap":1309},"2026-04-06",49.4,50.060001,49.18,49.78,7643800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":670,"change":1316,"percent_change":894,"volume":1317,"transactions":9,"vwap":670},"2026-04-02",50.51,51.099998,48.84,-0.59,14883800,{"date":1319,"open":1301,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-01",51.38,49.54,50.029999,-1.36,-2.65,19574100,{"date":1327,"open":1328,"high":933,"low":1329,"close":1330,"change":909,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-31",52.22,51.040001,51.39,-0.27,22268600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":709,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":709},"2026-03-30",54.3,54.8,51.31,-1.97,-3.68,20578800,{"date":1342,"open":1343,"high":542,"low":1344,"close":1216,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1216},"2026-03-27",52.35,51.9,1.19,2.27,22048600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1293,"change":1189,"percent_change":885,"volume":1353,"transactions":9,"vwap":1293},"2026-03-26",51.55,52.69,51.48,16516100,{"date":1355,"open":1356,"high":493,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-25",50.56,50.54,51.89,1.38,2.73,24105700,{"date":1363,"open":1364,"high":1365,"low":1315,"close":1313,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1313},"2026-03-24",49.029999,51.09,1.26,2.56,19715000,{"date":1370,"open":1371,"high":1372,"low":779,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-23",47.51,49.85,49.25,2.62,5.62,25770300,{"date":1378,"open":1379,"high":1380,"low":871,"close":1381,"change":936,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-20",48.0099983,48.48,46.63,-2.49,65344800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-19",45.22,47.88,44.7,47.82,2.5,5.52,28158000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-18",45.89,46.32,45.19,45.32,-0.81,-1.76,13277000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-17",45.5,46.64,44.94,46.13,1.17,2.6,14766200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":517,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-16",44.56,45.0099983,44.3,44.96,0.54,12648500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":227,"percent_change":310,"volume":1425,"transactions":9,"vwap":1424},"2026-03-13",44.47,44.89,43.55,44.72,16897300,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1413,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1413},"2026-03-12",47.31,44.42,-3.61,-7.49,25983100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":173,"volume":1440,"transactions":9,"vwap":1438},"2026-03-11",47.49,48.77,47.14,48.17,0.06,18385000,{"date":1442,"open":863,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-10",48.52,46.7,48.11,0.92,1.95,18112700,{"date":1450,"open":1451,"high":1452,"low":1404,"close":1453,"change":1008,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-09",46.87,47.27,47.19,0.62,21100800,{"date":1457,"open":877,"high":1458,"low":1459,"close":890,"change":1460,"percent_change":583,"volume":1461,"transactions":9,"vwap":890},"2026-03-06",47.66,46.4,-0.5,13470400,{"date":1463,"open":1464,"high":1379,"low":1465,"close":810,"change":1466,"percent_change":692,"volume":1467,"transactions":9,"vwap":810},"2026-03-05",47.98,46.29,-0.49,20285000,{"date":1469,"open":1470,"high":1471,"low":883,"close":1472,"change":1254,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-04",48.65,49.38,47.89,-1.42,19906700,{"date":1476,"open":1477,"high":1241,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-03",50.27,48.18,48.58,-2.69,-5.25,22659800,{"date":1484,"open":336,"high":336,"low":670,"close":1485,"change":1486,"percent_change":909,"volume":1487,"transactions":9,"vwap":1485},"2026-03-02",51.27,-0.07,20431300,{"date":1489,"open":580,"high":56,"low":1490,"close":306,"change":1491,"percent_change":910,"volume":1492,"transactions":9,"vwap":306},"2026-02-27",50.83,-0.15,16691400,{"date":1494,"open":1337,"high":1495,"low":1496,"close":267,"change":1497,"percent_change":903,"volume":1498,"transactions":9,"vwap":267},"2026-02-26",52.19,50.59,-0.17,12141300,{"date":1500,"open":56,"high":1501,"low":653,"close":1502,"change":151,"percent_change":1097,"volume":1503,"transactions":9,"vwap":1502},"2026-02-25",52.16,51.66,11308900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1345,"volume":1511,"transactions":9,"vwap":1509},"2026-02-24",51.47,52.33,51.21,51.85,0.61,12787500,{"date":1513,"open":1265,"high":1514,"low":1307,"close":1515,"change":1211,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-23",51.69,51.24,0.77,11727900,{"date":1519,"open":288,"high":1514,"low":1520,"close":1521,"change":1254,"percent_change":168,"volume":1522,"transactions":9,"vwap":1521},"2026-02-20",50.48,50.85,12717500,{"date":1524,"open":320,"high":1525,"low":1526,"close":277,"change":72,"percent_change":268,"volume":1527,"transactions":9,"vwap":277},"2026-02-19",52.24,51.29,14326700,{"date":1529,"open":653,"high":1530,"low":1313,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-18",51.64,51.59,1.75,3.51,16436400,{"date":1536,"open":1537,"high":1538,"low":1315,"close":1539,"change":582,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-17",50.62,51.029999,49.84,-1.09,24436100,{"date":1543,"open":1544,"high":1508,"low":1545,"close":1546,"change":299,"percent_change":1466,"volume":1547,"transactions":9,"vwap":1546},"2026-02-13",50.29,49.93,50.39,19520600,{"date":1549,"open":267,"high":1550,"low":1551,"close":1552,"change":1196,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-12",52.4,50.34,50.64,-1.78,24008600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":347,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":347},"2026-02-11",51.049999,51.99,50.93,1.24,2.46,22951700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":340,"percent_change":289,"volume":1569,"transactions":9,"vwap":1568},"2026-02-10",50.89,50.96,49.79,50.32,14102500,{"date":1571,"open":1520,"high":1559,"low":1572,"close":1357,"change":902,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1357},"2026-02-09",50.09,-0.32,13581400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1345,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-06",49.5,51.25,49.41,50.7,2.4,16188800,{"date":1584,"open":1585,"high":1356,"low":1586,"close":1587,"change":330,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-05",50.38,48.67,49.51,-3.58,24708200,{"date":1591,"open":1372,"high":288,"low":1294,"close":1592,"change":1593,"percent_change":1090,"volume":1594,"transactions":9,"vwap":1592},"2026-02-04",51.35,1.59,23745400,{"date":1596,"open":1597,"high":1598,"low":793,"close":1294,"change":444,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1294},"2026-02-03",48.13,49.8,3.56,27108800,{"date":1602,"open":741,"high":1586,"low":1603,"close":1604,"change":903,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-02",47.35,48.049999,-0.68,16616400,{"date":1608,"open":663,"high":1609,"low":803,"close":1610,"change":1486,"percent_change":909,"volume":1611,"transactions":9,"vwap":1610},"2026-01-30",48.55,48.38,16406600,{"date":1613,"open":1614,"high":254,"low":1615,"close":1616,"change":163,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-29",49.88,48.35,48.45,-0.86,32023100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":107,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-28",50.4,50.73,48.47,48.87,-3.53,24531000,{"date":1628,"open":1544,"high":1506,"low":1322,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-27",50.66,0.96,1.93,17329700,{"date":1634,"open":1635,"high":717,"low":1636,"close":1635,"change":1637,"percent_change":94,"volume":1638,"transactions":9,"vwap":1635},"2026-01-26",49.7,49.23,0.55,25377200,{"date":1640,"open":204,"high":1641,"low":1642,"close":1643,"change":1497,"percent_change":967,"volume":1644,"transactions":9,"vwap":1643},"2026-01-23",51.67,48.83,49.15,43516200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":361,"volume":1652,"transactions":9,"vwap":1650},"2026-01-22",48.95,49.58,48.54,49.32,0.8,22767000,{"date":1654,"open":1655,"high":1656,"low":759,"close":1443,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1443},"2026-01-21",47.099998,48.61,2.07,4.46,22868200,{"date":1661,"open":1662,"high":772,"low":1662,"close":1663,"change":205,"percent_change":763,"volume":1664,"transactions":9,"vwap":1663},"2026-01-20",45.98,46.45,22587200,{"date":1666,"open":1667,"high":772,"low":1668,"close":1669,"change":227,"percent_change":545,"volume":1670,"transactions":9,"vwap":1669},"2026-01-16",46.68,46.31,46.73,17373100,{"date":1672,"open":1673,"high":1451,"low":1674,"close":1675,"change":805,"percent_change":290,"volume":1676,"transactions":9,"vwap":1675},"2026-01-15",46.8,46.080002,46.57,18019800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-14",46.44,47.73,46.28,46.97,1.07,2.33,23910300,{"date":1687,"open":1688,"high":762,"low":1689,"close":1690,"change":1691,"percent_change":1128,"volume":1692,"transactions":9,"vwap":1690},"2026-01-13",45.74,45.45,45.9,0.75,19535600,{"date":1694,"open":1695,"high":1404,"low":1696,"close":1697,"change":72,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-12",45.4,44.37,45.15,-0.11,19685700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1516,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-09",44.78,45.24,44.29,45.2,1.73,18306800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-08",42.86,44.57,42.66,44.43,2.06,4.86,20138500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-07",43.89,43.9,42.2,42.37,-1.26,-2.89,17255900,{"date":1727,"open":1728,"high":1711,"low":1729,"close":1730,"change":1497,"percent_change":117,"volume":1731,"transactions":9,"vwap":1730},"2026-01-06",44.28,43.42,43.63,28955400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-05",43,45.16,42.52,43.8,3.6,8.96,56362600,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-02",38.41,40.44,38.07,40.2,1.82,4.74,14637200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1497,"percent_change":289,"volume":1756,"transactions":9,"vwap":1755},"2025-12-31",38.55,38.77,38.27,38.38,6157100,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1752,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1752},"2025-12-30",38,38.73,0.65,1.72,7774500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":278,"percent_change":1008,"volume":1770,"transactions":9,"vwap":1769},"2025-12-29",37.85,38.14,37.69,37.9,6806000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":43,"volume":1778,"transactions":9,"vwap":1776},"2025-12-26",37.96,38.060001,37.54,37.79,-0.18,4726700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":763,"volume":1786,"transactions":9,"vwap":1784},"2025-12-24",38.17,38.28,37.81,37.97,-0.23,2928600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":967,"volume":1794,"transactions":9,"vwap":1792},"2025-12-23",38.49,38.9,37.93,38.2,-0.13,7930300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1287,"volume":1802,"transactions":9,"vwap":1800},"2025-12-22",38.45,38.87,38.16,38.33,0.25,8495800,{"date":1804,"open":1805,"high":1789,"low":1806,"close":1807,"change":72,"percent_change":1793,"volume":1808,"transactions":9,"vwap":1807},"2025-12-19",38.25,37.98,38.080002,22594300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":805,"percent_change":392,"volume":1815,"transactions":9,"vwap":1814},"2025-12-18",38.54,38.56,37.89,38.13,12014800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1446,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-17",37.83,38.62,37.73,38.53,2.45,15363900,{"date":1825,"open":1826,"high":1790,"low":1827,"close":1828,"change":1162,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-16",38.6,37.49,37.61,-3.32,19127100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1790,"change":582,"percent_change":50,"volume":1836,"transactions":9,"vwap":1790},"2025-12-15",39.41,39.5,38.52,10957100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":710,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-12",40.55,40.78,39.15,39.45,-2.21,14892500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-11",39.85,40.88,39.78,40.34,0.41,1.03,18982800,{"date":1855,"open":1856,"high":1857,"low":1792,"close":1858,"change":635,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-10",38.35,39.99,39.93,4.26,20648100,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1439,"percent_change":227,"volume":1866,"transactions":9,"vwap":1865},"2025-12-09",38.099998,38.69,38.3,16847300,{"date":1868,"open":1800,"high":1869,"low":1820,"close":1870,"change":340,"percent_change":1032,"volume":1871,"transactions":9,"vwap":1870},"2025-12-08",38.83,38.24,24484700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":545,"percent_change":112,"volume":1878,"transactions":9,"vwap":1877},"2025-12-05",38.23,39,38.22,38.46,12579700,{"date":1880,"open":1881,"high":1865,"low":1882,"close":1883,"change":1228,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-04",37.5,37.41,38.12,1.52,15860100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1345,"percent_change":636,"volume":1892,"transactions":9,"vwap":1891},"2025-12-03",36.43,37.63,36.23,37.55,16133700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1083,"volume":1900,"transactions":9,"vwap":1898},"2025-12-02",36.31,36.52,35.51,36.36,-0.24,12825600,{"date":1902,"open":1903,"high":1904,"low":1890,"close":1905,"change":310,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-01",36.25,36.98,36.6,0.99,12674200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":497,"percent_change":635,"volume":1914,"transactions":9,"vwap":1913},"2025-11-28",35.72,36.38,35.52,36.24,4013000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1899,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-26",35.75,36.049999,35.29,35.66,-0.67,9754200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-25",35.82,35.95,35.0099983,35.9,0.19,0.53,13234500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":300,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-24",36,36.080002,35.3,35.71,-1.33,36923800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":181,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-21",35.17,36.33,34.65,36.19,2.84,20752800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1921,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-20",36.21,36.84,35.09,35.19,-1.87,11718200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1777,"percent_change":1460,"volume":1962,"transactions":9,"vwap":1961},"2025-11-19",35.38,36.13,35.12,35.86,9709500,{"date":1964,"open":1965,"high":1890,"low":1966,"close":1967,"change":517,"percent_change":1104,"volume":1968,"transactions":9,"vwap":1967},"2025-11-18",35.43,35.28,36.040001,15306200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-17",36.82,36.93,35.61,35.8,-1.14,-3.09,10775700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":886,"volume":1985,"transactions":9,"vwap":1983},"2025-11-14",36.44,37.34,35.88,36.94,0.63,10858300,{"date":1987,"open":1988,"high":1983,"low":1935,"close":1895,"change":517,"percent_change":1104,"volume":1989,"transactions":9,"vwap":1895},"2025-11-13",36.22,10203600,{"date":1991,"open":1992,"high":1891,"low":1934,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-12",37.3,36.07,-1.54,-4.09,11588100,{"date":1998,"open":1999,"high":1807,"low":2000,"close":1828,"change":311,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1828},"2025-11-11",37.2,37.11,1.9,10426200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1801,"percent_change":673,"volume":2009,"transactions":9,"vwap":2008},"2025-11-10",36.88,37.049999,36.11,36.91,12276000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-07",36.48,36.8,35.89,36.66,0.3,0.83,11074700,{"date":2020,"open":2015,"high":2021,"low":2022,"close":1898,"change":151,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1898},"2025-11-06",37.21,36.34,-0.52,14651300,{"date":2026,"open":1903,"high":2027,"low":2028,"close":2029,"change":753,"percent_change":1345,"volume":2030,"transactions":9,"vwap":2029},"2025-11-05",37.029999,35.96,36.55,14655300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":644,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-04",36.32,36.46,35.79,36.12,-2.43,18718800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1630,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-03",36.099998,37.31,36.029999,37.02,2.66,19349000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1111,"percent_change":433,"volume":2053,"transactions":9,"vwap":2052},"2025-10-31",36.26,36.53,35.78,36.060001,15188200,{"date":2055,"open":2056,"high":2006,"low":2057,"close":2033,"change":2058,"percent_change":1040,"volume":2059,"transactions":9,"vwap":2033},"2025-10-30",36.68,36.28,-0.51,15557600,{"date":2061,"open":2062,"high":2063,"low":2035,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-29",35.92,36.95,36.83,0.97,2.7,16662800,{"date":2069,"open":2070,"high":1943,"low":2071,"close":1961,"change":2072,"percent_change":1267,"volume":2073,"transactions":9,"vwap":1961},"2025-10-28",36.18,35.69,-0.3,12504600,{"date":2075,"open":2076,"high":2064,"low":2014,"close":2077,"change":78,"percent_change":1446,"volume":2078,"transactions":9,"vwap":2077},"2025-10-27",36.17,36.16,17423200,{"date":2080,"open":2041,"high":2081,"low":1974,"close":2082,"change":1777,"percent_change":1460,"volume":2083,"transactions":9,"vwap":2082},"2025-10-24",36.64,35.83,17000600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-23",35.65,36.09,34.98,36.0099983,1.11,3.18,19431500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1359,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-22",34.09,35.23,34,34.9,4.12,18761400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":382,"percent_change":1137,"volume":2107,"transactions":9,"vwap":2106},"2025-10-21",33.72,33.98,33.12,33.52,18033400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1651,"percent_change":1822,"volume":2114,"transactions":9,"vwap":2113},"2025-10-20",32.95,33.48,32.5,33.43,17997800,{"date":2116,"open":2117,"high":2118,"low":31,"close":2119,"change":910,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-17",32.7,33.26,32.63,-0.88,39002900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1683,"volume":2129,"transactions":9,"vwap":2127},"2025-10-16",32.76,32.94,32.35,32.92,0.35,24453600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":536,"percent_change":536,"volume":2136,"transactions":9,"vwap":2135},"2025-10-15",32.84,32.91,32.33,32.57,16212900,{"date":2138,"open":2139,"high":2124,"low":2140,"close":2135,"change":2016,"percent_change":1245,"volume":2141,"transactions":9,"vwap":2135},"2025-10-14",31.75,31.69,13014200,{"date":2143,"open":2144,"high":2145,"low":31,"close":2146,"change":1637,"percent_change":1706,"volume":2147,"transactions":9,"vwap":2146},"2025-10-13",32.080002,32.32,32.27,29484700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-10",33.02,33.09,31.72,-1.41,-4.26,15644200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":806,"percent_change":895,"volume":2162,"transactions":9,"vwap":2161},"2025-10-09",34.25,34.55,32.99,33.13,12284900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":289,"percent_change":764,"volume":2169,"transactions":9,"vwap":2168},"2025-10-08",34.54,34.58,33.86,33.97,15217300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1777,"percent_change":2023,"volume":2176,"transactions":9,"vwap":2175},"2025-10-07",34.56,35.099998,34.049999,34.41,18080300,{"date":2178,"open":2159,"high":2179,"low":2180,"close":2181,"change":78,"percent_change":1630,"volume":2182,"transactions":9,"vwap":2181},"2025-10-06",34.84,34.17,34.59,18649900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-03",34.37,34.66,34.21,34.26,0.15,0.44,9581400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-02",34.96,35.2,34.060001,34.11,-0.98,-2.79,10930200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":1952,"change":1212,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1952},"2025-10-01",34.22,35.14,34.099998,2.09,11264500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2185,"change":101,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2185},"2025-09-30",34.71,34.8,33.42,-2.11,18281900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":412,"percent_change":247,"volume":2221,"transactions":9,"vwap":2220},"2025-09-29",35.33,35.34,34.68,35.11,14983000,{"date":2223,"open":2224,"high":2062,"low":2224,"close":1912,"change":1245,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1912},"2025-09-26",34.76,2.69,14594600,{"date":2228,"open":2229,"high":2211,"low":2203,"close":2181,"change":2230,"percent_change":237,"volume":2231,"transactions":9,"vwap":2181},"2025-09-25",34.42,-0.02,11619300,{"date":2233,"open":2234,"high":2235,"low":2159,"close":2236,"change":173,"percent_change":2128,"volume":2237,"transactions":9,"vwap":2236},"2025-09-24",34.81,35.16,34.61,14604500,{"date":2239,"open":2240,"high":2195,"low":2241,"close":2242,"change":1228,"percent_change":983,"volume":2243,"transactions":9,"vwap":2242},"2025-09-23",33.79,33.7,34.49,26182700,{"date":2245,"open":2246,"high":2203,"low":2113,"close":2247,"change":2058,"percent_change":1047,"volume":2248,"transactions":9,"vwap":2247},"2025-09-22",33.59,33.92,19114000,{"date":2250,"open":2251,"high":2172,"low":2252,"close":2253,"change":2254,"percent_change":710,"volume":2255,"transactions":9,"vwap":2253},"2025-09-19",34.39,34.0099983,34.43,-0.31,33104800,{"date":2257,"open":1927,"high":1952,"low":2258,"close":2259,"change":72,"percent_change":909,"volume":2260,"transactions":9,"vwap":2259},"2025-09-18",34.16,34.74,18765500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":732,"percent_change":764,"volume":2267,"transactions":9,"vwap":2266},"2025-09-17",35.02,35.67,34.48,34.79,20414600,{"date":2269,"open":2098,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-16",35.56,34.62,35.24,0.47,1.35,20804800,{"date":2277,"open":1974,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-15",36.3,34.75,34.77,-0.8,-2.25,14218500,{"date":2285,"open":2049,"high":2050,"low":2286,"close":2287,"change":1236,"percent_change":764,"volume":2288,"transactions":9,"vwap":2287},"2025-09-12",35.42,35.57,13476900,{"date":2290,"open":2043,"high":2291,"low":2292,"close":2043,"change":1793,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2043},"2025-09-11",36.56,35.77,-0.36,15317600,{"date":2296,"open":1910,"high":2297,"low":1942,"close":2077,"change":798,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2077},"2025-09-10",36.37,1.06,20429100,{"date":2301,"open":2043,"high":2302,"low":2292,"close":2051,"change":536,"percent_change":536,"volume":2303,"transactions":9,"vwap":2051},"2025-09-09",36.57,12029500,{"date":2305,"open":2007,"high":2022,"low":2306,"close":2051,"change":2307,"percent_change":1698,"volume":2308,"transactions":9,"vwap":2051},"2025-09-08",35.41,-0.04,27242300,{"date":2310,"open":1973,"high":2278,"low":1965,"close":1925,"change":151,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1925},"2025-09-05",-0.53,13436400,{"date":2314,"open":2315,"high":2316,"low":2159,"close":2089,"change":827,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2089},"2025-09-04",35,36.02,2.89,12427600,{"date":2320,"open":2217,"high":2321,"low":2322,"close":2315,"change":644,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2315},"2025-09-03",35.76,34.91,-2.51,16567600,{"date":2326,"open":2056,"high":2327,"low":1920,"close":1928,"change":733,"percent_change":1048,"volume":2328,"transactions":9,"vwap":1928},"2025-09-02",36.76,20356300,{"date":2330,"open":2331,"high":2006,"low":2331,"close":1951,"change":310,"percent_change":1906,"volume":2332,"transactions":9,"vwap":1951},"2025-08-29",36.51,11887800,{"date":2334,"open":2028,"high":2050,"low":2335,"close":2012,"change":2336,"percent_change":674,"volume":2337,"transactions":9,"vwap":2012},"2025-08-28",35.7,0.5,18279500,{"date":2339,"open":2340,"high":1988,"low":2341,"close":2342,"change":1287,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-27",35.27,35.22,35.98,1.87,13565700,{"date":2346,"open":2347,"high":2348,"low":1927,"close":2349,"change":903,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-26",35.49,35.59,35.32,-0.93,16438200,{"date":2353,"open":2354,"high":2082,"low":1936,"close":2086,"change":851,"percent_change":278,"volume":2355,"transactions":9,"vwap":2086},"2025-08-25",35.6,8184200,{"date":2357,"open":2097,"high":2335,"low":2358,"close":1973,"change":1246,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1973},"2025-08-22",33.94,5.32,16024900,{"date":2362,"open":2363,"high":2168,"low":2364,"close":2365,"change":2366,"percent_change":2274,"volume":2367,"transactions":9,"vwap":2365},"2025-08-21",33.36,33.15,33.81,0.45,11130100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2363,"change":789,"percent_change":1439,"volume":2373,"transactions":9,"vwap":2363},"2025-08-20",33.22,33.64,32.97,9917500,{"date":2375,"open":2376,"high":2377,"low":2151,"close":2378,"change":851,"percent_change":173,"volume":2379,"transactions":9,"vwap":2378},"2025-08-19",33.32,33.73,33.34,10834500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":122,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-18",33.0099983,33.57,32.77,33.3,0.94,9148300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2160,"change":1785,"percent_change":1254,"volume":2393,"transactions":9,"vwap":2160},"2025-08-15",33.099998,33.35,32.93,10421900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2370,"change":903,"percent_change":2198,"volume":2399,"transactions":9,"vwap":2370},"2025-08-14",33.37,33.45,32.66,16284400,{"date":2401,"open":2160,"high":2402,"low":2403,"close":2402,"change":1510,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-13",33.55,32.82,1.85,10370400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2125,"change":1228,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2125},"2025-08-12",32.48,33.24,32.47,1.76,10286500,{"date":2414,"open":2151,"high":2105,"low":2415,"close":2416,"change":1460,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-11",32.15,32.37,-1.52,10020000,{"date":2420,"open":2421,"high":2370,"low":2422,"close":2423,"change":226,"percent_change":517,"volume":2424,"transactions":9,"vwap":2423},"2025-08-08",33.049999,32.59,32.87,10217200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1486,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-07",33.29,33.66,32.71,32.79,-0.21,11213300,{"date":2434,"open":2240,"high":2205,"low":2398,"close":2435,"change":935,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-06",32.86,-1.91,11467900,{"date":2439,"open":2440,"high":2441,"low":2117,"close":2442,"change":1454,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-05",33,33.62,33.5,1.89,12204500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1497,"percent_change":2058,"volume":2451,"transactions":9,"vwap":2450},"2025-08-04",32.89,33.2,32.54,32.88,11901700,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2421,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2421},"2025-08-01",33.61,32.36,-0.75,-2.22,17071400,{"date":2460,"open":2104,"high":2461,"low":2462,"close":2463,"change":1097,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-31",34.38,33.69,33.8,-1.08,13121200,{"date":2467,"open":1965,"high":1897,"low":2247,"close":2180,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2180},"2025-07-30",-1.46,-4.1,17945400,{"date":2472,"open":1974,"high":2028,"low":2473,"close":2474,"change":1097,"percent_change":1033,"volume":2475,"transactions":9,"vwap":2474},"2025-07-29",35.21,35.63,14315300,{"date":2477,"open":2086,"high":1945,"low":2270,"close":1934,"change":1930,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1934},"2025-07-28",1.49,13367900,{"date":2481,"open":2306,"high":2474,"low":2220,"close":2482,"change":2483,"percent_change":1761,"volume":2484,"transactions":9,"vwap":2482},"2025-07-25",35.47,0.23,11467800,{"date":2486,"open":2487,"high":2488,"low":2210,"close":2272,"change":57,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2272},"2025-07-24",34.94,35.4,0.28,15592100,{"date":2492,"open":2211,"high":2493,"low":2166,"close":2204,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2204},"2025-07-23",35.53,0.79,2.3,22471100,{"date":2498,"open":2371,"high":2499,"low":2363,"close":2500,"change":885,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-07-22",34.45,34.35,2.42,20793800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1287,"volume":2510,"transactions":9,"vwap":2508},"2025-07-21",33.65,34.28,33.46,33.54,0.22,22403000,{"date":2512,"open":2513,"high":2220,"low":2514,"close":2376,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2376},"2025-07-18",34.3,33.17,-1.35,-3.89,35376400,{"date":2519,"open":2265,"high":2520,"low":2180,"close":2521,"change":226,"percent_change":2483,"volume":2522,"transactions":9,"vwap":2521},"2025-07-17",34.85,34.67,70887000,{"date":2524,"open":2315,"high":1953,"low":2513,"close":2181,"change":300,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2181},"2025-07-16",-1.37,19849600,{"date":2528,"open":2529,"high":1988,"low":2530,"close":2531,"change":247,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-15",36.15,34.92,35.07,-3.18,17351500,{"date":2535,"open":2044,"high":2536,"low":2028,"close":1988,"change":1540,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1988},"2025-07-14",37.12,-2.92,12686400,{"date":2540,"open":2541,"high":2542,"low":2022,"close":2042,"change":1287,"percent_change":1246,"volume":2543,"transactions":9,"vwap":2042},"2025-07-11",36.45,38.15,11335200,{"date":2545,"open":2043,"high":1904,"low":2335,"close":2546,"change":2547,"percent_change":815,"volume":2548,"transactions":9,"vwap":2546},"2025-07-10",36.65,0.4,11649200,{"date":2550,"open":2551,"high":1905,"low":2552,"close":1903,"change":910,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1903},"2025-07-09",36.29,35.99,-0.79,11430600,{"date":2556,"open":2088,"high":2557,"low":2487,"close":2558,"change":1593,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-08",36.71,36.54,4.55,13525700,{"date":2562,"open":2286,"high":2264,"low":2563,"close":2564,"change":976,"percent_change":626,"volume":2565,"transactions":9,"vwap":2564},"2025-07-07",34.51,34.95,9710100,{"date":2567,"open":1934,"high":1934,"low":2347,"close":2086,"change":1111,"percent_change":433,"volume":2568,"transactions":9,"vwap":2086},"2025-07-03",7240700,{"date":2570,"open":2292,"high":2571,"low":2572,"close":2571,"change":1119,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-02",35.91,34.87,2.02,16153400,{"date":2576,"open":2463,"high":2292,"low":2397,"close":2195,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2195},"2025-07-01",1.4,4.14,18964600,{"date":2581,"open":2582,"high":2583,"low":2103,"close":2463,"change":2431,"percent_change":872,"volume":2584,"transactions":9,"vwap":2463},"2025-06-30",33.9,34.2,13101500,{"date":2586,"open":2097,"high":2258,"low":2587,"close":2252,"change":797,"percent_change":1930,"volume":2588,"transactions":9,"vwap":2252},"2025-06-27",33.71,17166000,{"date":2590,"open":2591,"high":2592,"low":2514,"close":2593,"change":1761,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-26",33.27,33.87,33.83,1.96,14211000,{"date":2597,"open":2598,"high":2103,"low":2421,"close":2599,"change":1573,"percent_change":329,"volume":2600,"transactions":9,"vwap":2599},"2025-06-25",33.49,33.18,13448800,{"date":2602,"open":2591,"high":2104,"low":2603,"close":2442,"change":1785,"percent_change":1605,"volume":2604,"transactions":9,"vwap":2442},"2025-06-24",33.060001,24521000,{"date":2606,"open":2077,"high":2076,"low":2441,"close":2377,"change":2213,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2377},"2025-06-23",-5.89,25846100,{"date":2610,"open":2611,"high":1993,"low":2347,"close":2612,"change":2613,"percent_change":178,"volume":2614,"transactions":9,"vwap":2612},"2025-06-20",35.94,35.84,-0.01,30021000,{"date":2616,"open":2041,"high":1980,"low":1925,"close":2617,"change":1785,"percent_change":935,"volume":2618,"transactions":9,"vwap":2617},"2025-06-18",35.85,17588600,{"date":2620,"open":1988,"high":1905,"low":2617,"close":1935,"change":423,"percent_change":2273,"volume":2621,"transactions":9,"vwap":1935},"2025-06-17",16172900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2571,"change":117,"percent_change":593,"volume":2627,"transactions":9,"vwap":2571},"2025-06-16",36.14,36.41,35.58,16121500,{"date":2629,"open":1950,"high":1980,"low":2287,"close":2278,"change":1104,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2278},"2025-06-13",1.88,15387400,{"date":2633,"open":2634,"high":2335,"low":2530,"close":2474,"change":237,"percent_change":1497,"volume":2635,"transactions":9,"vwap":2474},"2025-06-12",35.25,10046700,{"date":2637,"open":2086,"high":1926,"low":2638,"close":2071,"change":423,"percent_change":604,"volume":2639,"transactions":9,"vwap":2071},"2025-06-11",35.15,14446000,{"date":2641,"open":2165,"high":2051,"low":2500,"close":1912,"change":2577,"percent_change":2642,"volume":2643,"transactions":9,"vwap":1912},"2025-06-10",4.1,15648900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2646,"change":1801,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2646},"2025-06-09",34.12,34.52,33.91,0.74,12437700,{"date":2652,"open":2598,"high":2196,"low":2653,"close":2592,"change":2494,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2592},"2025-06-06",33.38,2.39,10410100,{"date":2657,"open":2507,"high":2106,"low":2658,"close":2659,"change":902,"percent_change":300,"volume":2660,"transactions":9,"vwap":2659},"2025-06-05",33.040001,33.080002,11545800,{"date":2662,"open":2663,"high":2187,"low":2161,"close":2409,"change":1237,"percent_change":1048,"volume":2664,"transactions":9,"vwap":2409},"2025-06-04",33.88,13545100,{"date":2666,"open":2667,"high":2185,"low":2668,"close":2197,"change":1516,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2197},"2025-06-03",33.4,32.83,2.31,16171900,{"date":2672,"open":2673,"high":2593,"low":2133,"close":2378,"change":1008,"percent_change":360,"volume":2674,"transactions":9,"vwap":2378},"2025-06-02",33.74,12681500,{"date":2676,"open":2667,"high":2442,"low":2132,"close":2421,"change":2677,"percent_change":1954,"volume":2678,"transactions":9,"vwap":2421},"2025-05-30",-0.63,20668300,{"date":2680,"open":2681,"high":2663,"low":2682,"close":2683,"change":57,"percent_change":2016,"volume":2684,"transactions":9,"vwap":2683},"2025-05-29",33.82,33.33,33.68,9902900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":1033,"volume":2692,"transactions":9,"vwap":2690},"2025-05-28",34.32,34.36,33.47,33.58,-0.35,11032000,{"date":2694,"open":2168,"high":2205,"low":2111,"close":2695,"change":1137,"percent_change":1651,"volume":2696,"transactions":9,"vwap":2695},"2025-05-27",33.93,17574800,{"date":2698,"open":2105,"high":2699,"low":2390,"close":2428,"change":403,"percent_change":1331,"volume":2700,"transactions":9,"vwap":2428},"2025-05-23",33.76,10467800,{"date":2702,"open":2690,"high":2703,"low":2599,"close":2704,"change":238,"percent_change":2691,"volume":2705,"transactions":9,"vwap":2704},"2025-05-22",33.96,33.75,11507700,{"date":2707,"open":2708,"high":2271,"low":2709,"close":2592,"change":976,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2592},"2025-05-21",34.33,33.85,-2.02,12564500,{"date":2713,"open":2531,"high":2531,"low":2714,"close":2715,"change":2716,"percent_change":1994,"volume":2717,"transactions":9,"vwap":2715},"2025-05-20",34.4,34.57,-0.54,13192100,{"date":2719,"open":1958,"high":2482,"low":2720,"close":2220,"change":1083,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2220},"2025-05-19",34.78,-1.85,10077300,{"date":2724,"open":2264,"high":2725,"low":2235,"close":2292,"change":381,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2292},"2025-05-16",35.81,0.14,12627000,{"date":2729,"open":2482,"high":1917,"low":2730,"close":1910,"change":910,"percent_change":1399,"volume":2731,"transactions":9,"vwap":1910},"2025-05-15",34.99,11998600,{"date":2733,"open":2335,"high":2022,"low":2086,"close":2089,"change":268,"percent_change":205,"volume":2734,"transactions":9,"vwap":2089},"2025-05-14",10519500,{"date":2736,"open":2052,"high":1980,"low":2321,"close":2007,"change":2737,"percent_change":156,"volume":2738,"transactions":9,"vwap":2007},"2025-05-13",0.26,9218200,{"date":2740,"open":2028,"high":2741,"low":1920,"close":2617,"change":2742,"percent_change":93,"volume":2743,"transactions":9,"vwap":2617},"2025-05-12",36.87,1.3,12104300,{"date":2745,"open":2224,"high":2088,"low":2500,"close":2159,"change":2483,"percent_change":1104,"volume":2746,"transactions":9,"vwap":2159},"2025-05-09",7407200,{"date":2748,"open":2097,"high":2730,"low":2648,"close":2687,"change":2749,"percent_change":1822,"volume":2750,"transactions":9,"vwap":2687},"2025-05-08",0.82,14025400,{"date":2752,"open":2753,"high":2673,"low":2754,"close":2442,"change":2755,"percent_change":1899,"volume":2756,"transactions":9,"vwap":2442},"2025-05-07",33.56,33.23,-0.08,12123400,{"date":2758,"open":2205,"high":2687,"low":2113,"close":2690,"change":1777,"percent_change":2311,"volume":2759,"transactions":9,"vwap":2690},"2025-05-06",17481500,{"date":2761,"open":2648,"high":2762,"low":2103,"close":2699,"change":2763,"percent_change":2199,"volume":2764,"transactions":9,"vwap":2699},"2025-05-05",34.31,-0.97,17270700,{"date":2766,"open":2187,"high":2224,"low":2365,"close":2767,"change":1906,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-02",34.73,2.93,13305000,{"date":2771,"open":2448,"high":2772,"low":2773,"close":2673,"change":959,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2673},"2025-05-01",34.24,33.11,1.47,18079800,{"date":2777,"open":2778,"high":2441,"low":2119,"close":2779,"change":1617,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-04-30",33.44,33.25,-2.52,21855700,{"date":2783,"open":2240,"high":2784,"low":2779,"close":2197,"change":788,"percent_change":1063,"volume":2785,"transactions":9,"vwap":2197},"2025-04-29",34.29,14629600,{"date":187,"open":2242,"high":2186,"low":2587,"close":2205,"change":117,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2205},-1.13,13252800]